Spot 146.12
· 128 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 00:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.05 | 15.65 | 14.35 | +0.97 | 41.2% | 132 | 41.2% | -0.03 | — | — | 0.89 | — |
| — | 12.05 | 14.70 | 13.38 | +0.96 | 39.7% | 133 | 39.7% | -0.04 | — | — | 0.35 | — |
| — | 11.10 | 13.75 | 12.43 | +0.95 | 38.2% | 134 | 38.2% | -0.05 | — | — | 1.26 | — |
| — | 10.10 | 12.70 | 11.40 | +0.94 | 36.9% | 135 | 36.9% | -0.06 | — | — | 0.30 | — |
| — | 9.15 | 11.80 | 10.47 | +0.93 | 35.6% | 136 | 35.6% | -0.07 | — | — | 1.30 | — |
| — | 8.20 | 10.85 | 9.53 | +0.92 | 34.5% | 137 | 34.5% | -0.08 | — | — | 0.76 | — |
| — | 7.25 | 9.90 | 8.57 | +0.90 | 33.4% | 138 | 33.4% | -0.10 | — | — | 1.00 | — |
| — | 6.50 | 9.00 | 7.75 | +0.88 | 32.4% | 139 | 32.4% | -0.12 | — | — | 1.24 | — |
| — | 5.45 | 7.65 | 6.55 | +0.85 | 31.5% | 140 | 31.5% | -0.15 | 0.39 | 0.03 | 0.75 | — |
| — | 4.60 | 7.25 | 5.92 | +0.81 | 30.7% | 141 | 30.7% | -0.19 | — | — | 2.13 | — |
| — | 4.15 | 6.45 | 5.30 | +0.77 | 29.9% | 142 | 29.9% | -0.23 | 1.38 | 0.22 | 2.54 | — |
| — | 3.45 | 5.70 | 4.58 | +0.72 | 29.2% | 143 | 29.2% | -0.28 | 1.52 | 0.25 | 2.79 | — |
| — | 2.78 | 5.05 | 3.92 | +0.66 | 28.6% | 144 | 28.6% | -0.34 | 1.81 | 0.52 | 3.10 | — |
| — | 1.73 | 4.45 | 3.09 | +0.59 | 28.1% | 145 | 28.1% | -0.41 | 2.23 | 0.96 | 3.50 | — |
| — | 1.62 | 4.50 | 3.06 | +0.52 | 27.7% | 146 | 27.7% | -0.48 | 1.87 | 1.39 | 2.35 | — |
| — | 1.19 | 3.65 | 2.42 | +0.45 | 27.4% | 147 | 27.4% | -0.55 | 2.37 | 1.77 | 2.97 | — |
| — | 0.81 | 3.40 | 2.10 | +0.38 | 27.2% | 148 | 27.2% | -0.62 | 3.54 | 2.43 | 4.65 | — |
| — | — | 1.78 | — | +0.32 | 27.2% | 149 | 27.2% | -0.69 | 3.92 | 2.60 | 5.25 | — |
| — | — | 1.10 | — | +0.26 | 27.2% | 150 | 27.2% | -0.75 | 4.55 | 3.10 | 6.00 | — |
| — | — | 0.63 | — | +0.14 | 27.6% | 152.5 | 27.6% | -0.87 | 6.67 | 5.35 | 8.00 | — |
| — | — | 0.20 | — | +0.07 | 28.8% | 155 | 28.8% | -0.93 | 8.97 | 7.65 | 10.30 | — |
| — | — | 2.20 | — | +0.04 | 31.0% | 157.5 | 31.0% | -0.97 | 11.20 | 9.40 | 13.00 | — |
| — | 0.02 | 0.25 | 0.14 | +0.03 | 33.9% | 160 | 33.9% | -0.98 | 13.65 | 11.85 | 15.45 | — |
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.