Spot 146.83
· 134 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 00:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.60 | 18.85 | 16.23 | +0.87 | 85.7% | 133 | 85.7% | -0.13 | 0.85 | 0.76 | 0.94 | — |
| — | 12.95 | 18.05 | 15.50 | +0.85 | 85.4% | 134 | 85.4% | -0.15 | 1.00 | 0.93 | 1.08 | — |
| — | 11.80 | 17.50 | 14.65 | +0.83 | 85.1% | 135 | 85.1% | -0.17 | 1.17 | 1.09 | 1.25 | — |
| — | 11.00 | 16.70 | 13.85 | +0.81 | 84.9% | 136 | — | — | 1.35 | 1.25 | 1.46 | — |
| — | 10.75 | 12.10 | 11.43 | — | — | 137 | — | — | 1.58 | 1.46 | 1.70 | — |
| — | 9.90 | 11.25 | 10.57 | — | — | 138 | 84.5% | -0.23 | 1.84 | 1.76 | 1.93 | — |
| — | 9.25 | 10.30 | 9.78 | — | — | 139 | — | — | 2.06 | 1.92 | 2.20 | — |
| — | 8.55 | 9.60 | 9.07 | — | — | 140 | 84.3% | -0.29 | 2.40 | 2.30 | 2.51 | — |
| — | 7.90 | 9.15 | 8.53 | +0.69 | 84.3% | 141 | — | — | 2.69 | 2.49 | 2.90 | — |
| — | 7.60 | 8.30 | 7.95 | — | — | 142 | — | — | 3.06 | 2.93 | 3.20 | — |
| — | 6.85 | 7.65 | 7.25 | — | — | 143 | — | — | 3.45 | 3.15 | 3.75 | — |
| — | 6.40 | 7.05 | 6.72 | — | — | 144 | 84.4% | -0.40 | 3.85 | 3.65 | 4.05 | — |
| — | 5.85 | 6.45 | 6.15 | +0.57 | 84.4% | 145 | — | — | 4.30 | 4.10 | 4.50 | — |
| — | 5.30 | 5.90 | 5.60 | — | — | 146 | — | — | 4.78 | 4.55 | 5.00 | — |
| — | 4.90 | 5.40 | 5.15 | — | — | 147 | 84.7% | -0.50 | 5.33 | 5.10 | 5.55 | — |
| — | 4.45 | 4.95 | 4.70 | — | — | 148 | — | — | 5.90 | 5.55 | 6.25 | — |
| — | 4.05 | 4.45 | 4.25 | +0.44 | 85.0% | 149 | — | — | 6.40 | 6.15 | 6.65 | — |
| — | 3.60 | 4.10 | 3.85 | — | — | 150 | — | — | 7.00 | 6.70 | 7.30 | — |
| — | 2.87 | 3.00 | 2.94 | +0.35 | 85.8% | 152.5 | 85.8% | -0.65 | 8.65 | 8.30 | 9.00 | — |
| — | 2.19 | 2.38 | 2.29 | +0.28 | 86.4% | 155 | 86.4% | -0.72 | 10.30 | 9.80 | 10.80 | — |
| — | 1.67 | 1.90 | 1.78 | +0.23 | 87.1% | 157.5 | 87.1% | -0.77 | 12.35 | 11.70 | 13.00 | — |
| — | 1.24 | 1.36 | 1.30 | +0.18 | 87.9% | 160 | 87.9% | -0.82 | 14.22 | 13.45 | 15.00 | — |
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.