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 | |
| — | 12.70 | 16.30 | 14.50 | +0.97 | 38.7% | 132 | 38.7% | -0.02 | — | — | 0.56 | — |
| — | 12.25 | 14.90 | 13.57 | +0.96 | 38.4% | 133 | 38.4% | -0.04 | — | — | 0.45 | — |
| — | 10.90 | 14.05 | 12.47 | +0.95 | 38.2% | 134 | 38.2% | -0.05 | — | — | 0.58 | — |
| — | 10.35 | 13.00 | 11.68 | +0.94 | 37.9% | 135 | 37.9% | -0.06 | 0.50 | 0.01 | 0.99 | — |
| — | 9.20 | 11.80 | 10.50 | +0.92 | 37.6% | 136 | 37.6% | -0.08 | — | — | 0.91 | — |
| — | 8.30 | 10.90 | 9.60 | +0.90 | 37.4% | 137 | 37.4% | -0.10 | 0.62 | 0.21 | 1.03 | — |
| — | 7.25 | 10.30 | 8.78 | +0.87 | 37.2% | 138 | 37.2% | -0.13 | 0.61 | 0.38 | 0.85 | — |
| — | 6.75 | 9.40 | 8.07 | +0.84 | 37.0% | 139 | 37.0% | -0.16 | — | — | 2.07 | — |
| — | 5.90 | 8.55 | 7.22 | +0.81 | 36.8% | 140 | 36.8% | -0.19 | 0.79 | 0.60 | 0.97 | — |
| — | 5.10 | 7.75 | 6.42 | +0.77 | 36.6% | 141 | 36.6% | -0.23 | 1.06 | 0.95 | 1.17 | — |
| — | 5.10 | 5.60 | 5.35 | +0.72 | 36.4% | 142 | 36.4% | -0.28 | 1.25 | 1.01 | 1.50 | — |
| — | 4.55 | 4.95 | 4.75 | +0.68 | 36.2% | 143 | 36.2% | -0.32 | 1.45 | 0.80 | 2.09 | — |
| — | 3.90 | 4.30 | 4.10 | +0.63 | 36.1% | 144 | 36.1% | -0.38 | 2.00 | 1.90 | 2.09 | — |
| — | 3.30 | 3.70 | 3.50 | +0.57 | 35.9% | 145 | 35.9% | -0.43 | 2.19 | 1.79 | 2.60 | — |
| — | 2.81 | 3.15 | 2.98 | +0.52 | 35.8% | 146 | 35.8% | -0.48 | 2.86 | 2.72 | 3.00 | — |
| — | 2.06 | 2.66 | 2.36 | +0.46 | 35.8% | 147 | 35.8% | -0.54 | 3.38 | 3.20 | 3.55 | — |
| — | 1.87 | 2.20 | 2.04 | +0.41 | 35.7% | 148 | 35.7% | -0.59 | 3.90 | 3.75 | 4.05 | — |
| — | 1.50 | 1.86 | 1.68 | +0.35 | 35.7% | 149 | 35.7% | -0.65 | 4.55 | 4.35 | 4.75 | — |
| — | 1.13 | 1.54 | 1.33 | +0.30 | 35.6% | 150 | 35.6% | -0.69 | 5.25 | 5.05 | 5.45 | — |
| — | 0.68 | 0.90 | 0.79 | +0.20 | 35.7% | 152.5 | 35.7% | -0.80 | 7.20 | 6.85 | 7.55 | — |
| — | 0.34 | 0.58 | 0.46 | +0.12 | 35.8% | 155 | 35.8% | -0.88 | 9.03 | 7.70 | 10.35 | — |
| — | 0.16 | 0.31 | 0.23 | +0.07 | 36.0% | 157.5 | 36.0% | -0.94 | 11.35 | 9.60 | 13.10 | — |
| — | — | 0.18 | — | +0.04 | 36.3% | 160 | 36.3% | -0.97 | 13.50 | 11.95 | 15.05 | — |
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.