Spot 146.16
· 112 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.05 | 12.95 | 12.00 | +0.95 | 67.1% | 135 | 67.1% | -0.05 | 0.41 | 0.38 | 0.43 | — |
| — | 8.70 | 12.90 | 10.80 | +0.94 | 66.3% | 136 | 66.3% | -0.06 | 0.47 | 0.40 | 0.54 | — |
| — | 7.95 | 12.25 | 10.10 | +0.93 | 65.8% | 137 | 65.8% | -0.07 | 0.62 | 0.59 | 0.65 | — |
| — | 7.05 | 8.05 | 7.55 | +0.87 | 65.5% | 140 | 65.5% | -0.13 | 1.16 | 1.11 | 1.20 | — |
| — | 6.45 | 7.05 | 6.75 | +0.85 | 65.7% | 141 | 65.7% | -0.15 | 1.40 | 1.31 | 1.48 | — |
| — | 5.75 | 6.40 | 6.08 | +0.82 | 65.9% | 142 | 65.9% | -0.18 | 1.73 | 1.66 | 1.80 | — |
| — | 5.30 | 5.70 | 5.50 | +0.79 | 66.2% | 143 | 66.2% | -0.21 | 2.08 | 2.01 | 2.15 | — |
| — | 4.70 | 5.05 | 4.88 | +0.76 | 66.4% | 144 | 66.4% | -0.24 | 2.48 | 2.40 | 2.55 | — |
| — | 4.15 | 4.55 | 4.35 | +0.72 | 66.6% | 145 | 66.6% | -0.28 | 2.91 | 2.83 | 2.99 | — |
| — | 3.65 | 3.85 | 3.75 | +0.69 | 66.8% | 146 | 66.8% | -0.31 | 3.45 | 3.35 | 3.55 | — |
| — | 3.10 | 3.40 | 3.25 | +0.65 | 67.2% | 147 | 67.2% | -0.35 | 3.85 | 3.70 | 4.00 | — |
| — | 2.74 | 2.93 | 2.83 | +0.61 | 67.9% | 148 | 67.9% | -0.39 | 4.55 | 4.25 | 4.85 | — |
| — | 2.37 | 2.57 | 2.47 | +0.58 | 68.9% | 149 | 68.9% | -0.42 | 5.17 | 4.95 | 5.40 | — |
| — | 2.09 | 2.23 | 2.16 | +0.54 | 70.0% | 150 | 70.0% | -0.46 | 5.83 | 5.60 | 6.05 | — |
| — | 1.42 | 1.55 | 1.49 | +0.45 | 71.9% | 152.5 | 71.9% | -0.55 | 7.65 | 7.35 | 7.95 | — |
| — | 0.98 | 1.08 | 1.03 | +0.36 | 72.9% | 155 | 72.9% | -0.64 | 9.82 | 9.35 | 10.30 | — |
| — | 0.65 | 0.74 | 0.69 | +0.28 | 73.8% | 157.5 | 73.8% | -0.72 | 11.72 | 10.75 | 12.70 | — |
| — | 0.47 | 0.51 | 0.49 | +0.22 | 75.5% | 160 | 75.5% | -0.78 | 14.30 | 13.85 | 14.75 | — |
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.