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 | |
| — | 13.35 | 15.90 | 14.62 | +0.95 | 33.2% | 132 | 33.2% | -0.05 | — | — | 2.30 | — |
| — | 12.15 | 15.60 | 13.88 | +0.94 | 32.8% | 133 | 32.8% | -0.06 | — | — | 2.33 | — |
| — | 11.20 | 14.65 | 12.93 | +0.92 | 32.3% | 134 | 32.3% | -0.08 | — | — | 2.36 | — |
| — | 10.25 | 13.75 | 12.00 | +0.91 | 31.9% | 135 | 31.9% | -0.09 | — | — | 2.41 | — |
| — | 9.35 | 12.15 | 10.75 | +0.89 | 31.5% | 136 | 31.5% | -0.11 | — | — | 2.48 | — |
| — | 8.45 | 11.25 | 9.85 | +0.87 | 31.1% | 137 | 31.1% | -0.13 | — | — | 2.56 | — |
| — | 7.60 | 10.40 | 9.00 | +0.84 | 30.7% | 138 | 30.7% | -0.16 | — | — | 2.26 | — |
| — | 7.70 | 9.65 | 8.68 | +0.81 | 30.4% | 139 | 30.4% | -0.19 | — | — | 2.42 | — |
| — | 6.85 | 8.80 | 7.83 | +0.78 | 30.1% | 140 | 30.1% | -0.22 | 1.52 | 0.22 | 2.83 | — |
| — | 5.25 | 8.00 | 6.62 | +0.75 | 29.7% | 141 | 29.7% | -0.25 | — | — | 3.05 | — |
| — | 4.55 | 7.30 | 5.92 | +0.71 | 29.4% | 142 | 29.4% | -0.29 | 1.75 | 0.15 | 3.35 | — |
| — | 3.80 | 6.60 | 5.20 | +0.67 | 29.1% | 143 | 29.1% | -0.33 | 1.23 | 0.47 | 1.98 | — |
| — | 3.60 | 6.00 | 4.80 | +0.62 | 28.9% | 144 | 28.9% | -0.38 | 2.31 | 0.82 | 3.80 | — |
| — | 3.20 | 5.40 | 4.30 | +0.58 | 28.7% | 145 | 28.7% | -0.43 | 2.80 | 1.65 | 3.95 | — |
| — | 1.97 | 4.80 | 3.38 | +0.53 | 28.5% | 146 | 28.5% | -0.48 | 3.04 | 1.62 | 4.45 | — |
| — | 1.44 | 4.30 | 2.87 | +0.48 | 28.3% | 147 | 28.3% | -0.52 | 3.85 | 2.74 | 4.95 | — |
| — | 1.79 | 3.85 | 2.82 | +0.43 | 28.3% | 148 | 28.3% | -0.57 | 4.02 | 2.59 | 5.45 | — |
| — | 1.36 | 3.65 | 2.50 | +0.38 | 28.2% | 149 | 28.2% | -0.62 | 4.60 | 3.20 | 6.00 | — |
| — | 0.27 | 2.58 | 1.43 | +0.34 | 28.2% | 150 | 28.2% | -0.67 | 5.25 | 3.85 | 6.65 | — |
| — | 0.28 | 1.50 | 0.89 | +0.24 | 28.6% | 152.5 | 28.6% | -0.77 | 7.10 | 5.70 | 8.50 | — |
| — | 0.25 | 0.73 | 0.49 | +0.16 | 29.3% | 155 | 29.3% | -0.84 | 9.22 | 7.85 | 10.60 | — |
| — | — | 2.26 | — | +0.11 | 30.3% | 157.5 | 30.3% | -0.90 | 11.47 | 10.10 | 12.85 | — |
| — | — | 2.24 | — | +0.08 | 31.6% | 160 | 31.6% | -0.93 | 13.90 | 12.25 | 15.55 | — |
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.