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 | |
| — | 13.00 | 16.35 | 14.68 | +0.91 | 50.8% | 132 | 50.8% | -0.09 | — | — | 0.22 | — |
| — | 12.75 | 15.30 | 14.03 | +0.88 | 49.4% | 133 | 49.4% | -0.12 | — | — | 0.41 | — |
| — | 11.75 | 14.35 | 13.05 | +0.85 | 48.2% | 134 | 48.2% | -0.15 | 0.30 | 0.04 | 0.56 | — |
| — | 10.05 | 13.40 | 11.72 | +0.82 | 47.0% | 135 | 47.0% | -0.18 | 0.28 | 0.01 | 0.56 | — |
| — | 9.80 | 12.45 | 11.12 | +0.78 | 45.9% | 136 | 45.9% | -0.22 | 0.38 | 0.10 | 0.65 | — |
| — | 8.15 | 11.45 | 9.80 | +0.74 | 44.9% | 137 | 44.9% | -0.26 | — | — | 0.78 | — |
| — | 7.20 | 10.25 | 8.72 | +0.69 | 44.0% | 138 | 44.0% | -0.31 | 0.55 | 0.01 | 1.08 | — |
| — | 6.30 | 9.60 | 7.95 | +0.63 | 43.2% | 139 | 43.2% | -0.37 | 0.34 | 0.15 | 0.53 | — |
| — | 6.60 | 8.75 | 7.67 | +0.58 | 42.4% | 140 | 42.4% | -0.42 | — | — | 1.80 | — |
| — | 5.80 | 7.00 | 6.40 | +0.52 | 41.8% | 141 | 41.8% | -0.48 | 0.56 | 0.34 | 0.79 | — |
| — | 5.30 | 6.05 | 5.67 | +0.46 | 41.2% | 142 | 41.2% | -0.54 | 0.53 | 0.05 | 1.01 | — |
| — | 4.85 | 5.30 | 5.08 | +0.41 | 40.7% | 143 | 40.7% | -0.60 | 1.06 | 0.86 | 1.26 | — |
| — | 4.10 | 4.60 | 4.35 | +0.35 | 40.3% | 144 | 40.3% | -0.65 | 1.35 | 1.15 | 1.56 | — |
| — | 3.45 | 3.95 | 3.70 | +0.30 | 39.9% | 145 | 39.9% | -0.71 | 1.66 | 1.45 | 1.86 | — |
| — | 2.74 | 3.80 | 3.27 | +0.25 | 39.5% | 146 | 39.5% | -0.75 | 2.13 | 1.96 | 2.31 | — |
| — | 2.05 | 2.60 | 2.33 | +0.21 | 39.2% | 147 | 39.2% | -0.80 | 2.65 | 2.29 | 3.00 | — |
| — | 1.84 | 2.61 | 2.23 | +0.17 | 38.9% | 148 | 38.9% | -0.84 | 3.05 | 2.80 | 3.30 | — |
| — | 1.21 | 1.70 | 1.46 | +0.14 | 38.7% | 149 | 38.7% | -0.87 | 3.65 | 3.40 | 3.90 | — |
| — | 0.81 | 1.50 | 1.16 | +0.11 | 38.5% | 150 | 38.5% | -0.90 | 4.30 | 4.05 | 4.55 | — |
| — | 0.56 | 0.70 | 0.63 | +0.06 | 38.5% | 152.5 | 38.5% | -0.94 | 6.62 | 5.05 | 8.20 | — |
| — | 0.24 | 0.35 | 0.29 | +0.04 | 39.1% | 155 | 39.1% | -0.97 | 8.75 | 7.10 | 10.40 | — |
| — | 0.08 | 0.17 | 0.12 | +0.02 | 40.0% | 157.5 | 40.0% | -0.99 | 10.78 | 8.80 | 12.75 | — |
| — | 0.06 | 0.11 | 0.09 | +0.01 | 41.3% | 160 | 41.3% | -1.00 | 13.25 | 11.30 | 15.20 | — |
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.