Spot 145.99
· 162 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.05 | 18.15 | 16.60 | +0.81 | 46.6% | 132 | 46.6% | -0.19 | 2.85 | 1.95 | 3.75 | — |
| — | 14.20 | 17.35 | 15.78 | +0.79 | 46.4% | 133 | 46.4% | -0.21 | 2.06 | 0.28 | 3.85 | — |
| — | 13.45 | 16.60 | 15.03 | +0.78 | 46.1% | 134 | 46.1% | -0.23 | 2.68 | 2.41 | 2.95 | — |
| — | 13.10 | 15.85 | 14.47 | +0.76 | 45.9% | 135 | 45.9% | -0.24 | 2.82 | 1.74 | 3.90 | — |
| — | 12.35 | 15.10 | 13.72 | +0.77 | 45.7% | 136 | 45.7% | -0.26 | 3.34 | 2.23 | 4.45 | — |
| — | 12.75 | 14.05 | 13.40 | +0.72 | 45.5% | 137 | 45.5% | -0.28 | 3.85 | 2.95 | 4.75 | — |
| — | 10.95 | 13.70 | 12.32 | +0.70 | 45.4% | 138 | 45.4% | -0.30 | 3.58 | 2.15 | 5.00 | — |
| — | 10.25 | 13.05 | 11.65 | +0.68 | 45.2% | 139 | 45.2% | -0.32 | 4.50 | 3.75 | 5.25 | — |
| — | 10.55 | 12.10 | 11.32 | +0.66 | 45.0% | 140 | 45.0% | -0.34 | 4.92 | 4.10 | 5.75 | — |
| — | 10.10 | 11.75 | 10.93 | +0.64 | 44.9% | 141 | 44.9% | -0.36 | 5.38 | 4.70 | 6.05 | — |
| — | 8.40 | 10.75 | 9.57 | +0.62 | 44.7% | 142 | 44.7% | -0.38 | 5.17 | 4.00 | 6.35 | — |
| — | 8.70 | 10.30 | 9.50 | +0.60 | 44.6% | 143 | 44.6% | -0.40 | 6.20 | 5.50 | 6.90 | — |
| — | 8.30 | 9.10 | 8.70 | +0.58 | 44.5% | 144 | 44.5% | -0.42 | 6.62 | 5.95 | 7.30 | — |
| — | 6.65 | 9.55 | 8.10 | +0.56 | 44.4% | 145 | 44.4% | -0.45 | 6.72 | 6.45 | 7.00 | — |
| — | 7.05 | 8.00 | 7.53 | +0.53 | 44.3% | 146 | 44.3% | -0.47 | 7.53 | 6.85 | 8.20 | — |
| — | 6.70 | 7.50 | 7.10 | +0.51 | 44.2% | 147 | 44.2% | -0.49 | 7.10 | 5.60 | 8.60 | — |
| — | 5.15 | 7.75 | 6.45 | +0.49 | 44.1% | 148 | 44.1% | -0.51 | 8.12 | 7.90 | 8.35 | — |
| — | 5.65 | 6.65 | 6.15 | +0.47 | 44.0% | 149 | 44.0% | -0.54 | 9.03 | 8.45 | 9.60 | — |
| — | 5.45 | 6.10 | 5.78 | +0.45 | 44.0% | 150 | 44.0% | -0.56 | 8.88 | 7.45 | 10.30 | — |
| — | 4.40 | 5.20 | 4.80 | +0.39 | 43.9% | 152.5 | 43.9% | -0.61 | 10.65 | 9.55 | 11.75 | — |
| — | 3.45 | 4.55 | 4.00 | +0.34 | 43.8% | 155 | 43.8% | -0.66 | 12.75 | 12.05 | 13.45 | — |
| — | 2.76 | 4.30 | 3.53 | +0.29 | 43.8% | 157.5 | 43.8% | -0.71 | 14.45 | 13.55 | 15.35 | — |
| — | 2.25 | 3.05 | 2.65 | +0.25 | 43.9% | 160 | 43.9% | -0.75 | 16.30 | 15.60 | 17.00 | — |
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.