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 | |
| — | 13.80 | 17.25 | 15.53 | +0.98 | 32.0% | 131 | 32.0% | -0.02 | — | — | 2.24 | — |
| — | 12.90 | 15.75 | 14.32 | +0.97 | 31.4% | 132 | 31.4% | -0.03 | — | — | 2.25 | — |
| — | 11.25 | 15.30 | 13.28 | — | — | 133 | 30.8% | -0.03 | — | — | 1.45 | — |
| — | 10.25 | 14.25 | 12.25 | +0.96 | 30.2% | 134 | 30.2% | -0.04 | — | — | 2.28 | — |
| — | 9.40 | 13.30 | 11.35 | +0.95 | 29.6% | 135 | 29.6% | -0.05 | — | — | 2.30 | — |
| — | 8.50 | 12.35 | 10.43 | +0.94 | 29.0% | 136 | 29.0% | -0.06 | — | — | 2.33 | — |
| — | 7.60 | 11.40 | 9.50 | +0.93 | 28.4% | 137 | 28.4% | -0.07 | — | — | 2.38 | — |
| — | 7.35 | 10.50 | 8.93 | +0.91 | 27.9% | 138 | 27.9% | -0.09 | — | — | 2.09 | — |
| — | 6.45 | 9.60 | 8.03 | +0.90 | 27.4% | 139 | 27.4% | -0.10 | — | — | 2.64 | — |
| — | 5.30 | 8.75 | 7.03 | +0.87 | 26.9% | 140 | 26.9% | -0.13 | 1.69 | 0.60 | 2.78 | — |
| — | 4.05 | 7.90 | 5.97 | +0.85 | 26.4% | 141 | 26.4% | -0.15 | — | — | 2.94 | — |
| — | 3.20 | 6.90 | 5.05 | +0.82 | 26.0% | 142 | 26.0% | -0.18 | 1.86 | 0.18 | 3.55 | — |
| — | 2.29 | 6.30 | 4.29 | — | — | 143 | — | — | 2.12 | 0.40 | 3.85 | — |
| — | 1.58 | 4.95 | 3.27 | — | — | 144 | — | — | 2.65 | 1.15 | 4.15 | — |
| — | 2.72 | 4.05 | 3.38 | — | — | 145 | — | — | 2.50 | 1.61 | 3.40 | — |
| — | 1.45 | 4.30 | 2.88 | — | — | 146 | — | — | 2.79 | 0.87 | 4.70 | — |
| — | 1.70 | 2.61 | 2.15 | — | — | 147 | — | — | 3.13 | 2.81 | 3.45 | — |
| — | 1.22 | 2.33 | 1.77 | +0.57 | 24.5% | 148 | 24.5% | -0.44 | 4.21 | 2.53 | 5.90 | — |
| — | 1.00 | 1.96 | 1.48 | +0.52 | 24.5% | 149 | 24.5% | -0.49 | 4.39 | 2.43 | 6.35 | — |
| — | — | 3.35 | — | +0.46 | 24.6% | 150 | 24.6% | -0.54 | 4.88 | 3.10 | 6.65 | — |
| — | — | 2.05 | — | +0.34 | 25.2% | 152.5 | 25.2% | -0.67 | 7.20 | 5.50 | 8.90 | — |
| — | — | 1.13 | — | +0.23 | 26.3% | 155 | 26.3% | -0.78 | 9.35 | 7.35 | 11.35 | — |
| — | — | 0.63 | — | +0.16 | 27.5% | 157.5 | 27.5% | -0.85 | 11.95 | 10.15 | 13.75 | — |
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.