Spot 146.76
· 128 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 22:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.95 | 16.50 | 15.22 | +0.95 | 59.2% | 132 | 59.2% | -0.05 | 0.14 | 0.10 | 0.19 | — |
| — | 13.05 | 15.55 | 14.30 | +0.95 | 58.5% | 133 | 58.5% | -0.06 | 0.20 | 0.14 | 0.26 | — |
| — | 12.60 | 14.65 | 13.62 | +0.94 | 58.0% | 134 | 58.0% | -0.06 | 0.26 | 0.22 | 0.29 | — |
| — | 11.80 | 12.95 | 12.38 | +0.93 | 57.6% | 135 | 57.6% | -0.07 | 0.34 | 0.33 | 0.36 | — |
| — | 10.65 | 11.70 | 11.18 | +0.91 | 57.5% | 136 | 57.5% | -0.09 | 0.42 | 0.39 | 0.45 | — |
| — | 10.10 | 11.25 | 10.68 | +0.90 | 57.4% | 137 | 57.4% | -0.10 | 0.54 | 0.50 | 0.58 | — |
| — | 9.10 | 11.05 | 10.07 | +0.88 | 57.5% | 138 | 57.5% | -0.12 | 0.69 | 0.67 | 0.72 | — |
| — | 7.60 | 10.20 | 8.90 | +0.86 | 57.6% | 139 | 57.6% | -0.14 | 0.87 | 0.84 | 0.90 | — |
| — | 7.75 | 8.10 | 7.92 | +0.84 | 57.7% | 140 | 57.7% | -0.16 | 1.05 | 1.03 | 1.08 | — |
| — | 7.00 | 7.25 | 7.12 | +0.82 | 57.8% | 141 | 57.8% | -0.18 | 1.29 | 1.25 | 1.33 | — |
| — | 6.20 | 6.60 | 6.40 | +0.80 | 57.7% | 142 | 57.7% | -0.20 | 1.60 | 1.53 | 1.67 | — |
| — | 5.50 | 5.95 | 5.72 | +0.77 | 57.7% | 143 | 57.7% | -0.24 | 1.92 | 1.85 | 1.98 | — |
| — | 5.00 | 5.30 | 5.15 | +0.74 | 57.8% | 144 | 57.8% | -0.26 | 2.29 | 2.26 | 2.33 | — |
| — | 4.40 | 4.70 | 4.55 | +0.71 | 58.0% | 145 | 58.0% | -0.29 | 2.71 | 2.66 | 2.75 | — |
| — | 3.90 | 4.10 | 4.00 | +0.68 | 58.3% | 146 | 58.3% | -0.32 | 3.15 | 3.05 | 3.25 | — |
| — | 3.40 | 3.55 | 3.48 | +0.64 | 58.5% | 147 | 58.5% | -0.36 | 3.70 | 3.60 | 3.80 | — |
| — | 3.00 | 3.15 | 3.08 | +0.61 | 58.7% | 148 | 58.7% | -0.39 | 4.17 | 4.05 | 4.30 | — |
| — | 2.57 | 2.66 | 2.62 | +0.57 | 58.8% | 149 | 58.8% | -0.43 | 4.75 | 4.60 | 4.90 | — |
| — | 2.21 | 2.28 | 2.25 | +0.53 | 58.9% | 150 | 58.9% | -0.47 | 5.40 | 5.25 | 5.55 | — |
| — | 1.49 | 1.56 | 1.52 | +0.44 | 59.2% | 152.5 | 59.2% | -0.56 | 7.17 | 7.00 | 7.35 | — |
| — | 1.00 | 1.02 | 1.01 | +0.36 | 59.7% | 155 | 59.7% | -0.65 | 9.12 | 8.90 | 9.35 | — |
| — | 0.64 | 0.70 | 0.67 | +0.28 | 60.8% | 157.5 | 60.8% | -0.72 | 11.30 | 10.65 | 11.95 | — |
| — | 0.42 | 0.44 | 0.43 | +0.21 | 62.3% | 160 | 62.3% | -0.79 | 13.57 | 13.05 | 14.10 | — |
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.