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 | |
| — | 13.55 | 16.30 | 14.93 | +0.95 | 22.7% | 132 | 22.7% | -0.05 | — | — | 1.22 | — |
| — | 12.80 | 15.35 | 14.07 | +0.94 | 22.4% | 133 | 22.4% | -0.06 | — | — | 1.82 | — |
| — | 12.00 | 14.40 | 13.20 | +0.93 | 22.0% | 134 | 22.0% | -0.07 | 0.38 | 0.04 | 0.71 | — |
| — | 11.05 | 13.25 | 12.15 | +0.92 | 21.7% | 135 | 21.7% | -0.08 | 0.43 | 0.30 | 0.56 | — |
| — | 10.40 | 11.95 | 11.18 | +0.90 | 21.3% | 136 | 21.3% | -0.10 | 0.55 | 0.45 | 0.64 | — |
| — | 9.25 | 11.70 | 10.47 | +0.88 | 21.0% | 137 | — | — | 0.76 | 0.50 | 1.01 | — |
| — | 8.35 | 10.45 | 9.40 | +0.86 | 20.7% | 138 | 20.7% | -0.14 | 0.76 | 0.60 | 0.92 | — |
| — | 7.50 | 9.90 | 8.70 | +0.84 | 20.4% | 139 | 20.4% | -0.16 | 1.07 | 0.75 | 1.40 | — |
| — | 6.45 | 9.15 | 7.80 | +0.81 | 20.1% | 140 | 20.1% | -0.19 | 1.10 | 0.91 | 1.30 | — |
| — | 6.10 | 7.60 | 6.85 | +0.78 | 19.8% | 141 | 19.8% | -0.22 | 1.49 | 1.00 | 1.98 | — |
| — | 4.90 | 6.75 | 5.83 | +0.74 | 19.5% | 142 | 19.5% | -0.26 | 1.51 | 1.14 | 1.89 | — |
| — | 4.75 | 6.00 | 5.38 | +0.70 | 19.2% | 143 | 19.2% | -0.30 | 1.86 | 1.43 | 2.30 | — |
| — | 4.40 | 5.45 | 4.92 | +0.66 | 19.0% | 144 | 19.0% | -0.34 | 2.21 | 1.43 | 3.00 | — |
| — | 3.80 | 4.95 | 4.38 | +0.62 | 18.8% | 145 | 18.8% | -0.39 | 2.72 | 1.94 | 3.50 | — |
| — | 2.37 | 4.05 | 3.21 | +0.57 | 18.6% | 146 | 18.6% | -0.44 | 2.75 | 2.45 | 3.05 | — |
| — | 2.79 | 3.45 | 3.12 | +0.52 | 18.5% | 147 | 18.5% | -0.49 | 3.75 | 2.80 | 4.70 | — |
| — | 2.24 | 3.10 | 2.67 | +0.47 | 18.4% | 148 | 18.4% | -0.54 | 3.66 | 2.92 | 4.40 | — |
| — | 2.02 | 2.52 | 2.27 | +0.42 | 18.3% | 149 | 18.3% | -0.59 | 4.40 | 3.10 | 5.70 | — |
| — | 1.68 | 2.18 | 1.93 | +0.37 | 18.3% | 150 | 18.3% | -0.64 | 5.20 | 4.10 | 6.30 | — |
| — | 0.97 | 1.25 | 1.11 | +0.26 | 18.3% | 152.5 | 18.3% | -0.76 | 7.17 | 6.15 | 8.20 | — |
| — | 0.40 | 0.85 | 0.62 | +0.18 | 18.6% | 155 | 18.6% | -0.85 | 9.32 | 8.50 | 10.15 | — |
| — | 0.18 | 0.87 | 0.53 | — | — | 157.5 | 19.1% | -0.91 | 11.65 | 10.70 | 12.60 | — |
| — | 0.01 | 0.68 | 0.34 | +0.08 | 19.7% | 160 | 19.7% | -0.96 | 14.07 | 12.70 | 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.