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 | |
| — | 13.50 | 15.80 | 14.65 | +1.00 | 24.9% | 131 | 24.9% | -0.00 | — | — | 0.96 | — |
| — | 12.45 | 14.45 | 13.45 | +0.99 | 24.3% | 132 | 24.3% | -0.01 | — | — | 0.70 | — |
| — | 11.50 | 13.45 | 12.47 | +0.99 | 23.6% | 133 | 23.6% | -0.01 | — | — | 0.04 | — |
| — | 10.20 | 12.05 | 11.12 | +0.99 | 23.0% | 134 | 23.0% | -0.01 | — | — | 0.05 | — |
| — | 9.50 | 11.55 | 10.53 | +0.98 | 22.4% | 135 | 22.4% | -0.02 | — | — | 0.08 | — |
| — | 8.50 | 10.85 | 9.68 | +0.97 | 21.8% | 136 | 21.8% | -0.03 | — | — | 0.09 | — |
| — | 7.55 | 8.95 | 8.25 | +0.96 | 21.3% | 137 | 21.3% | -0.04 | 0.05 | 0.02 | 0.08 | — |
| — | 6.80 | 7.90 | 7.35 | +0.94 | 20.8% | 138 | 20.8% | -0.06 | — | — | 0.17 | — |
| — | 5.85 | 6.75 | 6.30 | — | — | 139 | — | — | 0.16 | 0.10 | 0.22 | — |
| — | 4.85 | 5.80 | 5.33 | — | — | 140 | — | — | 0.23 | 0.18 | 0.28 | — |
| — | 4.50 | 4.80 | 4.65 | +0.83 | 19.7% | 141 | 19.7% | -0.17 | 0.42 | 0.26 | 0.58 | — |
| — | 3.60 | 4.15 | 3.88 | +0.77 | 19.4% | 142 | 19.4% | -0.23 | 0.47 | 0.31 | 0.64 | — |
| — | 2.80 | 3.30 | 3.05 | +0.69 | 19.2% | 143 | 19.2% | -0.31 | 0.79 | 0.65 | 0.93 | — |
| — | 2.10 | 2.63 | 2.37 | — | — | 144 | 19.0% | -0.39 | 1.13 | 1.01 | 1.25 | — |
| — | 1.67 | 2.15 | 1.91 | — | — | 145 | — | — | 1.61 | 1.37 | 1.85 | — |
| — | 1.09 | 1.68 | 1.39 | — | — | 146 | — | — | 2.11 | 1.84 | 2.38 | — |
| — | 0.74 | 1.00 | 0.87 | — | — | 147 | — | — | 2.60 | 2.04 | 3.15 | — |
| — | 0.51 | 0.71 | 0.61 | — | — | 148 | 18.5% | -0.75 | 3.24 | 2.88 | 3.60 | — |
| — | 0.33 | 0.46 | 0.40 | +0.19 | 18.5% | 149 | 18.5% | -0.82 | 4.33 | 3.70 | 4.95 | — |
| — | 0.20 | 0.30 | 0.25 | +0.13 | 18.6% | 150 | 18.6% | -0.88 | 5.05 | 4.45 | 5.65 | — |
| — | — | 0.29 | — | +0.05 | 19.3% | 152.5 | — | — | 7.65 | 6.85 | 8.45 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 155 | — | — | 9.90 | 9.15 | 10.65 | — |
| — | — | 0.05 | — | +0.01 | 21.7% | 157.5 | 21.7% | -1.00 | 12.72 | 11.60 | 13.85 | — |
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.