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 | |
| — | 13.80 | 15.85 | 14.82 | — | — | 131 | 22.1% | -0.04 | — | — | 0.56 | — |
| — | 13.00 | 14.45 | 13.72 | — | — | 132 | — | — | 0.21 | 0.01 | 0.41 | — |
| — | 12.05 | 13.50 | 12.78 | — | — | 133 | — | — | 0.24 | 0.01 | 0.48 | — |
| — | 10.95 | 13.35 | 12.15 | +0.92 | 20.9% | 134 | 20.9% | -0.08 | 0.42 | 0.05 | 0.79 | — |
| — | 10.20 | 12.05 | 11.12 | +0.90 | 20.5% | 135 | 20.5% | -0.10 | 0.39 | 0.24 | 0.53 | — |
| — | 8.85 | 11.35 | 10.10 | +0.88 | 20.2% | 136 | 20.2% | -0.12 | 0.49 | 0.20 | 0.78 | — |
| — | 8.35 | 10.60 | 9.47 | +0.86 | 19.9% | 137 | 19.9% | -0.14 | 0.71 | 0.55 | 0.87 | — |
| — | 7.75 | 8.70 | 8.22 | — | — | 138 | — | — | 0.74 | 0.60 | 0.89 | — |
| — | 6.65 | 8.25 | 7.45 | — | — | 139 | — | — | 0.88 | 0.75 | 1.00 | — |
| — | 6.05 | 7.15 | 6.60 | +0.77 | 19.1% | 140 | — | — | 1.09 | 0.93 | 1.25 | — |
| — | 5.45 | 7.20 | 6.33 | +0.73 | 18.9% | 141 | — | — | 1.92 | 1.09 | 2.74 | — |
| — | 4.80 | 5.70 | 5.25 | — | — | 142 | 18.7% | -0.32 | 1.50 | 1.11 | 1.90 | — |
| — | 4.15 | 4.95 | 4.55 | — | — | 143 | 18.5% | -0.37 | 1.86 | 1.57 | 2.16 | — |
| — | 2.97 | 5.25 | 4.11 | — | — | 144 | 18.4% | -0.42 | 2.80 | 1.95 | 3.65 | — |
| — | 3.10 | 3.65 | 3.38 | +0.54 | 18.2% | 145 | — | — | 2.68 | 2.36 | 3.00 | — |
| — | 2.56 | 3.05 | 2.81 | — | — | 146 | 18.1% | -0.53 | 3.25 | 3.00 | 3.50 | — |
| — | 2.06 | 2.54 | 2.30 | — | — | 147 | — | — | 4.20 | 3.50 | 4.90 | — |
| — | 1.66 | 2.17 | 1.92 | +0.38 | 18.1% | 148 | — | — | 4.05 | 3.25 | 4.85 | — |
| — | 1.25 | 1.80 | 1.52 | — | — | 149 | 18.1% | -0.68 | 5.53 | 4.55 | 6.50 | — |
| — | 0.73 | 1.44 | 1.08 | +0.29 | 18.1% | 150 | 18.1% | -0.73 | 5.75 | 5.35 | 6.15 | — |
| — | 0.52 | 0.80 | 0.66 | +0.19 | 18.3% | 152.5 | 18.3% | -0.83 | 7.65 | 6.65 | 8.65 | — |
| — | 0.08 | 0.67 | 0.38 | +0.12 | 18.7% | 155 | 18.7% | -0.91 | 10.22 | 9.50 | 10.95 | — |
| — | — | 0.95 | — | +0.08 | 19.2% | 157.5 | — | — | 12.47 | 10.55 | 14.40 | — |
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.