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 | |
| — | 13.30 | 15.70 | 14.50 | — | — | 132 | 26.1% | -0.01 | — | — | 0.70 | — |
| — | 12.30 | 14.45 | 13.38 | +0.99 | 25.5% | 133 | 25.5% | -0.01 | — | — | 0.07 | — |
| — | 11.60 | 13.30 | 12.45 | +0.98 | 24.8% | 134 | 24.8% | -0.02 | — | — | 0.17 | — |
| — | 10.30 | 12.75 | 11.53 | +0.98 | 24.2% | 135 | 24.2% | -0.02 | 0.07 | 0.05 | 0.09 | — |
| — | 9.00 | 11.10 | 10.05 | +0.97 | 23.6% | 136 | 23.6% | -0.03 | — | — | 0.19 | — |
| — | 8.65 | 10.45 | 9.55 | — | — | 137 | — | — | 0.06 | 0.02 | 0.09 | — |
| — | 7.40 | 9.10 | 8.25 | — | — | 138 | — | — | 0.14 | 0.01 | 0.27 | — |
| — | 6.65 | 8.15 | 7.40 | +0.93 | 22.0% | 139 | 22.0% | -0.07 | 0.32 | 0.15 | 0.48 | — |
| — | 5.85 | 7.25 | 6.55 | +0.90 | 21.5% | 140 | 21.5% | -0.10 | 0.34 | 0.18 | 0.51 | — |
| — | 4.95 | 6.30 | 5.62 | +0.87 | 21.0% | 141 | 21.0% | -0.13 | 0.36 | 0.26 | 0.46 | — |
| — | 4.15 | 5.65 | 4.90 | +0.83 | 20.6% | 142 | 20.6% | -0.17 | 0.55 | 0.32 | 0.78 | — |
| — | 3.80 | 5.35 | 4.58 | +0.78 | 20.2% | 143 | 20.2% | -0.22 | 0.84 | 0.50 | 1.18 | — |
| — | 3.05 | 3.85 | 3.45 | +0.72 | 19.8% | 144 | 19.8% | -0.28 | 0.89 | 0.30 | 1.48 | — |
| — | 2.35 | 3.25 | 2.80 | +0.65 | 19.4% | 145 | 19.4% | -0.35 | 1.22 | 1.02 | 1.42 | — |
| — | 1.98 | 2.50 | 2.24 | +0.57 | 19.1% | 146 | 19.1% | -0.43 | 1.65 | 1.29 | 2.00 | — |
| — | 1.45 | 2.00 | 1.73 | +0.48 | 18.8% | 147 | 18.8% | -0.52 | 2.21 | 1.80 | 2.63 | — |
| — | 1.03 | 1.40 | 1.22 | +0.41 | 18.6% | 148 | 18.6% | -0.60 | 3.21 | 2.37 | 4.05 | — |
| — | 0.86 | 1.03 | 0.94 | +0.33 | 18.5% | 149 | 18.5% | -0.68 | 3.29 | 2.63 | 3.95 | — |
| — | 0.49 | 0.87 | 0.68 | +0.26 | 18.5% | 150 | 18.5% | -0.75 | 4.15 | 3.05 | 5.25 | — |
| — | — | 0.35 | — | +0.13 | 18.8% | 152.5 | 18.8% | -0.89 | 6.15 | 4.95 | 7.35 | — |
| — | — | 0.19 | — | +0.06 | 19.6% | 155 | 19.6% | -0.96 | 9.03 | 7.90 | 10.15 | — |
| — | — | 0.05 | — | +0.03 | 20.7% | 157.5 | 20.7% | -1.00 | 11.65 | 10.65 | 12.65 | — |
| — | — | 0.06 | — | +0.01 | 21.9% | 160 | 21.9% | -1.00 | 14.15 | 12.85 | 15.45 | — |
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.