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 | |
| — | 15.00 | 17.95 | 16.48 | +0.75 | 60.0% | 132 | 60.0% | -0.25 | 1.40 | 0.32 | 2.48 | — |
| — | 14.15 | 16.70 | 15.43 | +0.73 | 59.8% | 133 | 59.8% | -0.27 | 1.49 | 0.85 | 2.13 | — |
| — | 13.35 | 16.05 | 14.70 | +0.71 | 59.6% | 134 | 59.6% | -0.29 | 2.20 | 1.35 | 3.05 | — |
| — | 12.55 | 15.25 | 13.90 | +0.69 | 59.4% | 135 | 59.4% | -0.32 | 1.90 | 0.70 | 3.10 | — |
| — | 11.75 | 14.45 | 13.10 | +0.66 | 59.3% | 136 | 59.3% | -0.34 | 1.83 | 0.85 | 2.82 | — |
| — | 10.95 | 13.70 | 12.32 | +0.64 | 59.1% | 137 | 59.1% | -0.37 | 2.29 | 0.78 | 3.80 | — |
| — | 10.40 | 12.60 | 11.50 | +0.61 | 58.9% | 138 | 58.9% | -0.39 | 3.02 | 2.15 | 3.90 | — |
| — | 9.50 | 12.05 | 10.78 | +0.58 | 58.7% | 139 | 58.7% | -0.42 | 2.63 | 1.61 | 3.65 | — |
| — | 8.80 | 11.50 | 10.15 | +0.56 | 58.6% | 140 | 58.6% | -0.44 | 2.69 | 1.67 | 3.70 | — |
| — | 9.15 | 10.60 | 9.88 | +0.53 | 58.4% | 141 | 58.4% | -0.47 | 3.71 | 2.67 | 4.75 | — |
| — | 7.50 | 10.20 | 8.85 | +0.50 | 58.3% | 142 | 58.3% | -0.50 | 3.52 | 2.35 | 4.70 | — |
| — | 6.85 | 9.40 | 8.12 | +0.48 | 58.1% | 143 | 58.1% | -0.53 | 3.85 | 2.76 | 4.95 | — |
| — | 7.20 | 8.50 | 7.85 | +0.45 | 58.0% | 144 | 58.0% | -0.55 | 4.83 | 4.15 | 5.50 | — |
| — | 6.50 | 7.50 | 7.00 | +0.42 | 57.8% | 145 | 57.8% | -0.58 | 4.58 | 3.60 | 5.55 | — |
| — | 6.25 | 6.75 | 6.50 | +0.39 | 57.7% | 146 | 57.7% | -0.61 | 5.15 | 4.35 | 5.95 | — |
| — | 5.75 | 6.30 | 6.03 | +0.37 | 57.5% | 147 | 57.5% | -0.63 | 5.78 | 4.60 | 6.95 | — |
| — | 4.55 | 5.75 | 5.15 | +0.34 | 57.4% | 148 | 57.4% | -0.66 | 6.40 | 6.00 | 6.80 | — |
| — | 4.80 | 6.85 | 5.83 | +0.32 | 57.3% | 149 | 57.3% | -0.68 | 7.10 | 6.25 | 7.95 | — |
| — | 4.35 | 5.15 | 4.75 | +0.29 | 57.1% | 150 | 57.1% | -0.71 | 7.90 | 6.25 | 9.55 | — |
| — | 3.15 | 4.10 | 3.62 | +0.24 | 56.8% | 152.5 | 56.8% | -0.76 | 9.40 | 8.75 | 10.05 | — |
| — | 2.58 | 3.50 | 3.04 | +0.19 | 56.5% | 155 | 56.5% | -0.81 | 10.95 | 10.20 | 11.70 | — |
| — | 1.89 | 2.27 | 2.08 | +0.15 | 56.3% | 157.5 | 56.3% | -0.86 | 12.75 | 12.00 | 13.50 | — |
| — | 1.37 | 1.74 | 1.55 | +0.11 | 56.0% | 160 | 56.0% | -0.89 | 14.45 | 13.15 | 15.75 | — |
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.