Spot 145.68
· 158 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 23:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.45 | 16.95 | 15.20 | +0.99 | 35.2% | 131 | 35.2% | -0.01 | — | — | 2.14 | — |
| — | 12.25 | 15.90 | 14.07 | +0.99 | 34.4% | 132 | 34.4% | -0.01 | — | — | 0.35 | — |
| — | 10.90 | 14.95 | 12.93 | +0.99 | 33.7% | 133 | 33.7% | -0.01 | — | — | 0.37 | — |
| — | 9.90 | 13.80 | 11.85 | +0.98 | 33.0% | 134 | 33.0% | -0.02 | — | — | 2.17 | — |
| — | 9.25 | 13.00 | 11.12 | +0.98 | 32.2% | 135 | 32.2% | -0.02 | — | — | 0.94 | — |
| — | 8.05 | 12.05 | 10.05 | +0.97 | 31.5% | 136 | 31.5% | -0.03 | 0.55 | 0.01 | 1.08 | — |
| — | 7.85 | 10.00 | 8.93 | +0.96 | 30.8% | 137 | 30.8% | -0.04 | — | — | 2.23 | — |
| — | 6.00 | 10.10 | 8.05 | +0.95 | 30.0% | 138 | 30.0% | -0.05 | — | — | 0.90 | — |
| — | 5.65 | 9.20 | 7.42 | +0.94 | 29.2% | 139 | 29.2% | -0.06 | — | — | 0.95 | — |
| — | 4.95 | 8.25 | 6.60 | +0.92 | 28.4% | 140 | 28.4% | -0.08 | — | — | 0.50 | — |
| — | 4.80 | 7.35 | 6.08 | +0.90 | 27.6% | 141 | 27.6% | -0.10 | 1.35 | 0.13 | 2.58 | — |
| — | 2.64 | 6.50 | 4.57 | +0.87 | 26.8% | 142 | 26.8% | -0.13 | — | — | 2.70 | — |
| — | 2.44 | 4.00 | 3.22 | +0.83 | 26.0% | 143 | — | — | 1.73 | 0.52 | 2.93 | — |
| — | 1.74 | 4.95 | 3.35 | — | — | 144 | — | — | 0.82 | 0.04 | 1.60 | — |
| — | 2.10 | 2.74 | 2.42 | — | — | 145 | 24.8% | -0.25 | 1.77 | 0.05 | 3.50 | — |
| — | 1.34 | 2.99 | 2.17 | +0.69 | 24.3% | 146 | 24.3% | -0.31 | 2.17 | 0.05 | 4.30 | — |
| — | 0.01 | 1.47 | 0.74 | +0.64 | 24.1% | 147 | 24.1% | -0.37 | 2.46 | 0.52 | 4.40 | — |
| — | 0.73 | 1.07 | 0.90 | +0.57 | 24.0% | 148 | 24.0% | -0.43 | 2.96 | 1.01 | 4.90 | — |
| — | 0.30 | 3.05 | 1.68 | +0.51 | 24.1% | 149 | 24.1% | -0.49 | 3.53 | 1.76 | 5.30 | — |
| — | 0.45 | 0.75 | 0.60 | +0.44 | 24.4% | 150 | 24.4% | -0.56 | 4.45 | 4.10 | 4.80 | — |
| — | 0.12 | 0.60 | 0.36 | +0.29 | 25.8% | 152.5 | 25.8% | -0.72 | 6.78 | 4.80 | 8.75 | — |
| — | — | 0.44 | — | +0.16 | 27.7% | 155 | — | — | 9.32 | 7.35 | 11.30 | — |
| — | — | 2.04 | — | — | — | 157.5 | 29.7% | -0.92 | 11.70 | 9.70 | 13.70 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.