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 | |
| — | 12.45 | 14.50 | 13.47 | +0.86 | 61.6% | 135 | 61.6% | -0.14 | 1.70 | 1.60 | 1.80 | — |
| — | 11.95 | 13.10 | 12.53 | +0.85 | 61.6% | 136 | 61.6% | -0.15 | 1.92 | 1.56 | 2.28 | — |
| — | 10.95 | 12.35 | 11.65 | +0.83 | 61.6% | 137 | 61.6% | -0.17 | 2.08 | 1.80 | 2.36 | — |
| — | 10.50 | 11.60 | 11.05 | +0.81 | 61.6% | 138 | 61.6% | -0.19 | 2.41 | 2.07 | 2.75 | — |
| — | 10.00 | 10.90 | 10.45 | +0.80 | 61.6% | 139 | 61.6% | -0.20 | 2.92 | 2.68 | 3.15 | — |
| — | 9.10 | 10.20 | 9.65 | +0.78 | 61.7% | 140 | 61.7% | -0.23 | 3.15 | 3.00 | 3.30 | — |
| — | 8.25 | 9.55 | 8.90 | +0.76 | 61.7% | 141 | 61.7% | -0.25 | 3.65 | 3.40 | 3.90 | — |
| — | 7.95 | 8.90 | 8.43 | +0.73 | 61.8% | 142 | — | — | 3.98 | 3.85 | 4.10 | — |
| — | 7.55 | 8.05 | 7.80 | +0.71 | 62.0% | 143 | 62.0% | -0.29 | 4.42 | 4.20 | 4.65 | — |
| — | 7.00 | 7.65 | 7.33 | +0.69 | 62.1% | 144 | 62.1% | -0.31 | 4.83 | 4.65 | 5.00 | — |
| — | 6.50 | 7.10 | 6.80 | +0.66 | 62.3% | 145 | 62.3% | -0.34 | 5.33 | 5.15 | 5.50 | — |
| — | 6.05 | 6.60 | 6.33 | +0.64 | 62.4% | 146 | 62.4% | -0.36 | 5.78 | 5.55 | 6.00 | — |
| — | 5.75 | 6.10 | 5.92 | +0.61 | 62.6% | 147 | 62.6% | -0.39 | 6.38 | 6.20 | 6.55 | — |
| — | 5.30 | 5.55 | 5.42 | +0.59 | 62.9% | 148 | 62.9% | -0.41 | 7.05 | 6.60 | 7.50 | — |
| — | 4.85 | 5.25 | 5.05 | +0.57 | 63.1% | 149 | 63.1% | -0.44 | 7.45 | 6.95 | 7.95 | — |
| — | 4.50 | 4.95 | 4.72 | +0.54 | 63.3% | 150 | 63.3% | -0.46 | 7.97 | 7.55 | 8.40 | — |
| — | 3.60 | 4.00 | 3.80 | +0.48 | 63.9% | 152.5 | 63.9% | -0.52 | 9.70 | 9.15 | 10.25 | — |
| — | 2.80 | 3.15 | 2.98 | +0.42 | 64.6% | 155 | 64.6% | -0.58 | 11.62 | 10.85 | 12.40 | — |
| — | 2.36 | 2.56 | 2.46 | +0.37 | 65.3% | 157.5 | 65.3% | -0.64 | 13.40 | 12.75 | 14.05 | — |
| — | 1.95 | 2.07 | 2.01 | +0.32 | 66.1% | 160 | 66.1% | -0.69 | 15.47 | 14.75 | 16.20 | — |
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.