Spot 145.00
· 158 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 02:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.45 | 15.40 | 14.43 | +1.00 | 26.9% | 131 | 26.9% | +0.00 | — | — | 0.62 | — |
| — | 12.45 | 14.50 | 13.47 | +1.00 | 26.6% | 132 | 26.6% | +0.00 | — | — | 0.66 | — |
| — | 11.40 | 13.70 | 12.55 | +1.00 | 26.2% | 133 | 26.2% | -0.00 | — | — | 0.13 | — |
| — | 10.25 | 12.55 | 11.40 | +1.00 | 26.0% | 134 | 26.0% | -0.00 | — | — | 0.13 | — |
| — | 9.20 | 10.90 | 10.05 | +1.00 | 25.7% | 135 | 25.7% | -0.00 | — | — | 0.05 | — |
| — | 8.20 | 10.35 | 9.28 | +1.00 | 25.5% | 136 | 25.5% | -0.00 | — | — | 0.09 | — |
| — | 7.40 | 9.25 | 8.32 | +1.00 | 25.3% | 137 | 25.3% | -0.00 | — | — | 0.15 | — |
| — | 6.45 | 8.40 | 7.42 | +1.00 | 25.1% | 138 | 25.1% | -0.00 | — | — | 0.24 | — |
| — | 4.50 | 8.15 | 6.33 | +0.99 | 24.7% | 139 | 24.7% | -0.01 | — | — | 0.23 | — |
| — | 4.45 | 5.85 | 5.15 | +0.98 | 24.3% | 140 | 24.3% | -0.02 | 0.05 | 0.02 | 0.08 | — |
| — | 3.75 | 4.95 | 4.35 | +0.95 | 23.8% | 141 | 23.8% | -0.05 | 0.07 | 0.04 | 0.11 | — |
| — | 2.86 | 3.90 | 3.38 | +0.89 | 23.2% | 142 | 23.2% | -0.11 | 0.10 | 0.06 | 0.13 | — |
| — | 2.15 | 2.96 | 2.56 | +0.80 | 22.7% | 143 | 22.7% | -0.20 | 0.23 | 0.17 | 0.30 | — |
| — | 1.38 | 1.83 | 1.60 | +0.67 | 22.1% | 144 | 22.1% | -0.33 | 0.45 | 0.29 | 0.61 | — |
| — | 0.65 | 0.97 | 0.81 | +0.51 | 21.6% | 145 | 21.6% | -0.49 | 0.83 | 0.59 | 1.08 | — |
| — | 0.43 | 0.63 | 0.53 | +0.34 | 21.5% | 146 | 21.5% | -0.66 | 1.34 | 0.84 | 1.84 | — |
| — | 0.16 | 0.28 | 0.22 | +0.20 | 21.7% | 147 | 21.7% | -0.80 | 2.23 | 1.71 | 2.74 | — |
| — | 0.09 | 0.17 | 0.13 | +0.11 | 22.4% | 148 | 22.4% | -0.89 | 3.12 | 2.65 | 3.60 | — |
| — | 0.03 | 0.07 | 0.05 | +0.06 | 23.4% | 149 | 23.4% | -0.95 | 4.03 | 3.30 | 4.75 | — |
| — | 0.02 | 0.06 | 0.04 | +0.03 | 24.6% | 150 | 24.6% | -0.97 | 4.17 | 2.94 | 5.40 | — |
| — | — | 0.05 | — | +0.01 | 27.2% | 152.5 | 27.2% | -1.00 | 7.42 | 6.95 | 7.90 | — |
| — | — | 0.03 | — | +0.00 | 28.8% | 155 | 28.8% | -1.00 | 9.85 | 8.90 | 10.80 | — |
| — | — | 0.13 | — | +0.00 | 30.2% | 157.5 | 30.2% | -1.00 | 12.28 | 11.85 | 12.70 | — |
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.