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 | |
| — | 13.25 | 16.70 | 14.97 | +0.92 | 38.5% | 132 | 38.5% | -0.08 | — | — | 2.49 | — |
| — | 12.70 | 15.80 | 14.25 | +0.90 | 38.2% | 133 | 38.2% | -0.10 | — | — | 2.55 | — |
| — | 11.40 | 14.95 | 13.18 | +0.91 | 37.9% | 134 | 37.9% | -0.11 | 1.21 | 0.43 | 1.98 | — |
| — | 10.90 | 14.05 | 12.47 | +0.87 | 37.6% | 135 | 37.6% | -0.13 | 0.90 | 0.55 | 1.25 | — |
| — | 9.90 | 12.80 | 11.35 | +0.85 | 37.3% | 136 | 37.3% | -0.15 | 1.48 | 0.62 | 2.33 | — |
| — | 8.80 | 12.35 | 10.57 | +0.86 | 37.0% | 137 | 37.0% | -0.14 | 1.05 | 0.77 | 1.34 | — |
| — | 8.40 | 11.50 | 9.95 | +0.80 | 36.7% | 138 | 36.7% | -0.20 | 2.04 | 0.94 | 3.15 | — |
| — | 7.55 | 10.30 | 8.93 | +0.77 | 36.5% | 139 | 36.5% | -0.23 | 1.68 | 0.90 | 2.45 | — |
| — | 7.55 | 8.25 | 7.90 | +0.74 | 36.3% | 140 | 36.3% | -0.26 | 1.64 | 1.32 | 1.96 | — |
| — | 7.00 | 7.55 | 7.28 | +0.71 | 36.0% | 141 | 36.0% | -0.29 | 2.04 | 1.58 | 2.50 | — |
| — | 6.05 | 6.90 | 6.47 | +0.67 | 35.8% | 142 | 35.8% | -0.33 | 1.73 | 0.88 | 2.58 | — |
| — | 5.60 | 6.25 | 5.92 | +0.64 | 35.6% | 143 | 35.6% | -0.36 | 2.56 | 2.08 | 3.05 | — |
| — | 4.75 | 5.65 | 5.20 | +0.60 | 35.5% | 144 | 35.5% | -0.40 | 3.10 | 2.89 | 3.30 | — |
| — | 4.45 | 5.05 | 4.75 | +0.56 | 35.3% | 145 | 35.3% | -0.44 | 3.58 | 3.30 | 3.85 | — |
| — | 3.65 | 4.55 | 4.10 | +0.52 | 35.2% | 146 | 35.2% | -0.48 | 4.00 | 3.70 | 4.30 | — |
| — | 3.20 | 4.05 | 3.62 | +0.48 | 35.0% | 147 | 35.0% | -0.52 | 4.45 | 4.25 | 4.65 | — |
| — | 2.69 | 3.60 | 3.15 | +0.44 | 34.9% | 148 | 34.9% | -0.56 | 5.05 | 4.70 | 5.40 | — |
| — | 2.59 | 3.20 | 2.90 | +0.40 | 34.8% | 149 | 34.8% | -0.60 | 5.65 | 5.35 | 5.95 | — |
| — | 2.22 | 2.79 | 2.50 | +0.37 | 34.7% | 150 | 34.7% | -0.64 | 6.35 | 6.05 | 6.65 | — |
| — | 1.25 | 2.20 | 1.73 | +0.28 | 34.6% | 152.5 | 34.6% | -0.73 | 7.92 | 7.55 | 8.30 | — |
| — | 0.92 | 1.25 | 1.08 | +0.20 | 34.5% | 155 | 34.5% | -0.80 | 9.90 | 9.55 | 10.25 | — |
| — | 0.52 | 1.02 | 0.77 | +0.14 | 34.6% | 157.5 | 34.6% | -0.86 | 12.05 | 10.70 | 13.40 | — |
| — | 0.31 | 1.41 | 0.86 | +0.10 | 34.7% | 160 | 34.7% | -0.91 | 13.95 | 12.60 | 15.30 | — |
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.