Spot 146.90
· 162 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 22:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.15 | 19.20 | 17.68 | +0.72 | 46.4% | 132 | 46.4% | -0.28 | 2.60 | 1.34 | 3.85 | — |
| — | 14.90 | 18.45 | 16.68 | +0.70 | 46.3% | 133 | 46.3% | -0.30 | 3.19 | 2.49 | 3.90 | — |
| — | 14.55 | 17.65 | 16.10 | +0.69 | 46.2% | 134 | 46.2% | -0.32 | 2.46 | 1.33 | 3.60 | — |
| — | 13.35 | 16.90 | 15.12 | +0.67 | 46.0% | 135 | 46.0% | -0.34 | 3.00 | 1.56 | 4.45 | — |
| — | 12.60 | 16.15 | 14.38 | +0.65 | 45.9% | 136 | 45.9% | -0.36 | 3.25 | 1.80 | 4.70 | — |
| — | 12.55 | 14.95 | 13.75 | +0.63 | 45.8% | 137 | 45.8% | -0.38 | 3.29 | 1.63 | 4.95 | — |
| — | 11.75 | 14.70 | 13.22 | +0.60 | 45.7% | 138 | 45.7% | -0.40 | 3.58 | 2.36 | 4.80 | — |
| — | 10.50 | 14.05 | 12.28 | +0.58 | 45.6% | 139 | 45.6% | -0.42 | 4.14 | 2.69 | 5.60 | — |
| — | 9.80 | 13.00 | 11.40 | +0.56 | 45.5% | 140 | 45.5% | -0.44 | 4.95 | 3.95 | 5.95 | — |
| — | 10.70 | 12.75 | 11.72 | +0.54 | 45.3% | 141 | 45.3% | -0.46 | 4.60 | 3.30 | 5.90 | — |
| — | 8.60 | 12.10 | 10.35 | +0.52 | 45.2% | 142 | 45.2% | -0.48 | 4.95 | 3.20 | 6.70 | — |
| — | 8.60 | 11.20 | 9.90 | +0.50 | 45.1% | 143 | 45.1% | -0.51 | 5.70 | 4.25 | 7.15 | — |
| — | 8.95 | 11.10 | 10.03 | +0.48 | 45.0% | 144 | 45.0% | -0.53 | 5.92 | 4.55 | 7.30 | — |
| — | 6.90 | 9.75 | 8.32 | +0.45 | 44.8% | 145 | 44.8% | -0.55 | 6.83 | 6.00 | 7.65 | — |
| — | 6.40 | 10.00 | 8.20 | +0.43 | 44.7% | 146 | 44.7% | -0.57 | 7.03 | 5.50 | 8.55 | — |
| — | 7.35 | 9.10 | 8.22 | +0.41 | 44.6% | 147 | 44.6% | -0.59 | 7.85 | 6.65 | 9.05 | — |
| — | 5.40 | 9.00 | 7.20 | +0.39 | 44.5% | 148 | 44.5% | -0.61 | 7.58 | 6.00 | 9.15 | — |
| — | 4.95 | 8.55 | 6.75 | +0.37 | 44.3% | 149 | 44.3% | -0.63 | 8.32 | 6.55 | 10.10 | — |
| — | 5.90 | 7.95 | 6.92 | +0.35 | 44.2% | 150 | 44.2% | -0.65 | 9.35 | 8.50 | 10.20 | — |
| — | 3.50 | 6.90 | 5.20 | +0.31 | 43.9% | 152.5 | 43.9% | -0.70 | 10.82 | 10.00 | 11.65 | — |
| — | 4.05 | 5.50 | 4.78 | +0.26 | 43.6% | 155 | 43.6% | -0.75 | 11.85 | 10.20 | 13.50 | — |
| — | 3.20 | 5.25 | 4.22 | +0.22 | 43.4% | 157.5 | 43.4% | -0.79 | 14.03 | 13.20 | 14.85 | — |
| — | 2.90 | 4.40 | 3.65 | +0.19 | 43.2% | 160 | 43.2% | -0.82 | 15.68 | 14.40 | 16.95 | — |
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.