Spot 146.63
· 162 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 00:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.40 | 14.90 | 14.15 | +1.00 | 29.0% | 132 | 29.0% | -0.00 | — | — | 1.15 | — |
| — | 12.50 | 14.30 | 13.40 | +1.00 | 28.6% | 133 | — | — | — | — | 0.13 | — |
| — | 11.35 | 12.90 | 12.12 | — | — | 134 | 28.2% | -0.00 | — | — | 0.10 | — |
| — | 10.40 | 12.15 | 11.28 | +1.00 | 27.8% | 135 | 27.8% | -0.00 | — | — | 0.04 | — |
| — | 9.55 | 10.90 | 10.22 | +1.00 | 27.5% | 136 | 27.5% | -0.00 | — | — | 0.07 | — |
| — | 8.20 | 10.00 | 9.10 | +0.99 | 27.2% | 137 | 27.2% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 7.30 | 9.25 | 8.28 | +0.99 | 26.7% | 138 | — | — | 0.04 | 0.02 | 0.05 | — |
| — | 6.40 | 7.95 | 7.17 | — | — | 139 | — | — | — | — | 0.26 | — |
| — | 5.60 | 7.25 | 6.42 | +0.96 | 25.7% | 140 | — | — | 0.08 | 0.05 | 0.11 | — |
| — | 4.70 | 5.95 | 5.33 | — | — | 141 | 25.1% | -0.06 | 0.08 | 0.03 | 0.13 | — |
| — | 3.80 | 5.05 | 4.42 | — | — | 142 | — | — | 0.15 | 0.06 | 0.25 | — |
| — | 3.05 | 4.35 | 3.70 | — | — | 143 | — | — | 0.28 | 0.18 | 0.37 | — |
| — | 2.48 | 3.20 | 2.84 | — | — | 144 | — | — | 0.46 | 0.31 | 0.60 | — |
| — | 1.85 | 2.46 | 2.15 | — | — | 145 | — | — | 0.63 | 0.54 | 0.72 | — |
| — | 1.43 | 1.78 | 1.60 | +0.59 | 18.9% | 146 | 21.4% | -0.41 | 0.97 | 0.75 | 1.20 | — |
| — | 0.91 | 1.17 | 1.04 | — | — | 147 | — | — | 1.52 | 1.18 | 1.87 | — |
| — | 0.60 | 0.78 | 0.69 | — | — | 148 | — | — | 2.15 | 1.83 | 2.47 | — |
| — | 0.33 | 0.45 | 0.39 | — | — | 149 | — | — | 3.06 | 2.52 | 3.60 | — |
| — | 0.14 | 0.25 | 0.20 | — | — | 150 | — | — | 4.15 | 3.30 | 5.00 | — |
| — | 0.03 | 0.09 | 0.06 | +0.04 | 21.9% | 152.5 | — | — | 6.10 | 4.95 | 7.25 | — |
| — | — | 0.03 | — | — | — | 155 | — | — | 9.00 | 7.95 | 10.05 | — |
| — | — | 2.13 | — | — | — | 157.5 | — | — | 11.55 | 10.65 | 12.45 | — |
| — | — | 2.13 | — | — | — | 160 | — | — | 14.22 | 13.15 | 15.30 | — |
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.