Spot 146.69
· 142 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 22:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.85 | 19.95 | 18.40 | +0.72 | 60.4% | 132 | 60.4% | -0.28 | 3.62 | 3.30 | 3.95 | — |
| — | 16.45 | 19.35 | 17.90 | +0.71 | 60.3% | 133 | 60.3% | -0.30 | 3.62 | 2.95 | 4.30 | — |
| — | 15.25 | 18.25 | 16.75 | +0.69 | 60.2% | 134 | 60.2% | -0.31 | 3.74 | 2.43 | 5.05 | — |
| — | 14.70 | 18.00 | 16.35 | +0.68 | 60.2% | 135 | 60.2% | -0.32 | 4.67 | 4.25 | 5.10 | — |
| — | 13.90 | 17.05 | 15.47 | +0.66 | 60.1% | 136 | 60.1% | -0.34 | 4.80 | 4.00 | 5.60 | — |
| — | 13.30 | 16.05 | 14.68 | +0.65 | 60.0% | 137 | 60.0% | -0.36 | 4.62 | 3.25 | 6.00 | — |
| — | 13.45 | 15.55 | 14.50 | +0.63 | 60.0% | 138 | 60.0% | -0.37 | 5.80 | 4.35 | 7.25 | — |
| — | 12.40 | 14.85 | 13.62 | +0.61 | 59.9% | 139 | 59.9% | -0.39 | 5.50 | 4.10 | 6.90 | — |
| — | 13.05 | 14.70 | 13.88 | +0.60 | 59.9% | 140 | 59.9% | -0.41 | 6.42 | 6.10 | 6.75 | — |
| — | 11.95 | 13.85 | 12.90 | +0.58 | 59.8% | 141 | 59.8% | -0.42 | 6.83 | 4.95 | 8.70 | — |
| — | 10.50 | 13.75 | 12.12 | +0.56 | 59.8% | 142 | 59.8% | -0.44 | 7.45 | 6.90 | 8.00 | — |
| — | 10.35 | 12.50 | 11.43 | +0.55 | 59.8% | 143 | 59.8% | -0.45 | 7.62 | 6.30 | 8.95 | — |
| — | 10.40 | 11.85 | 11.12 | +0.53 | 59.8% | 144 | 59.8% | -0.47 | 7.70 | 6.40 | 9.00 | — |
| — | 9.95 | 11.40 | 10.68 | +0.52 | 59.7% | 145 | 59.7% | -0.49 | 8.93 | 7.20 | 10.65 | — |
| — | 8.65 | 11.10 | 9.88 | — | — | 146 | 59.7% | -0.50 | 8.93 | 8.35 | 9.50 | — |
| — | 9.60 | 10.30 | 9.95 | +0.48 | 59.7% | 147 | — | — | 9.88 | 8.70 | 11.05 | — |
| — | 7.90 | 10.55 | 9.22 | +0.47 | 59.7% | 148 | — | — | 10.47 | 9.45 | 11.50 | — |
| — | 7.45 | 9.65 | 8.55 | +0.45 | 59.8% | 149 | 59.8% | -0.55 | 10.68 | 9.55 | 11.80 | — |
| — | 8.00 | 8.70 | 8.35 | +0.44 | 59.8% | 150 | — | — | 11.25 | 9.65 | 12.85 | — |
| — | 5.65 | 7.95 | 6.80 | — | — | 152.5 | — | — | 13.10 | 12.20 | 14.00 | — |
| — | 6.30 | 7.00 | 6.65 | +0.37 | 59.9% | 155 | — | — | 14.40 | 13.15 | 15.65 | — |
| — | 4.00 | 6.65 | 5.33 | — | — | 157.5 | — | — | 16.40 | 15.10 | 17.70 | — |
| — | 4.65 | 5.20 | 4.92 | — | — | 160 | — | — | 18.25 | 17.15 | 19.35 | — |
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.