Spot 146.43
· 124 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.15 | 15.20 | 14.18 | +0.81 | 55.8% | 133 | 55.8% | -0.20 | 0.51 | 0.49 | 0.53 | — |
| — | 12.35 | 14.90 | 13.62 | +0.78 | 55.4% | 134 | 55.4% | -0.22 | 0.63 | 0.60 | 0.66 | — |
| — | 12.10 | 13.50 | 12.80 | +0.75 | 55.1% | 135 | 55.1% | -0.25 | 0.76 | 0.72 | 0.79 | — |
| — | 10.60 | 13.15 | 11.88 | +0.72 | 54.8% | 136 | 54.8% | -0.28 | 0.94 | 0.85 | 1.02 | — |
| — | 9.75 | 12.30 | 11.03 | +0.69 | 54.6% | 137 | 54.6% | -0.31 | 1.09 | 1.06 | 1.12 | — |
| — | 9.60 | 11.10 | 10.35 | +0.65 | 54.4% | 138 | 54.4% | -0.35 | 1.27 | 1.23 | 1.32 | — |
| — | 8.85 | 9.65 | 9.25 | +0.62 | 54.2% | 139 | 54.2% | -0.38 | 1.50 | 1.44 | 1.56 | — |
| — | 8.30 | 8.60 | 8.45 | +0.59 | 54.0% | 140 | 54.0% | -0.41 | 1.77 | 1.75 | 1.80 | — |
| — | 7.45 | 8.15 | 7.80 | +0.56 | 53.8% | 141 | 53.8% | -0.44 | 2.06 | 1.97 | 2.16 | — |
| — | 6.85 | 7.30 | 7.08 | +0.52 | 53.7% | 142 | 53.7% | -0.48 | 2.46 | 2.30 | 2.61 | — |
| — | 6.25 | 6.65 | 6.45 | +0.49 | 53.6% | 143 | 53.6% | -0.51 | 2.77 | 2.65 | 2.89 | — |
| — | 5.65 | 6.05 | 5.85 | +0.45 | 53.5% | 144 | 53.5% | -0.55 | 3.12 | 3.00 | 3.25 | — |
| — | 5.10 | 5.45 | 5.28 | +0.41 | 53.5% | 145 | 53.5% | -0.59 | 3.58 | 3.45 | 3.70 | — |
| — | 4.60 | 4.90 | 4.75 | +0.38 | 53.5% | 146 | 53.5% | -0.62 | 4.05 | 3.95 | 4.15 | — |
| — | 4.10 | 4.40 | 4.25 | +0.35 | 53.5% | 147 | 53.5% | -0.65 | 4.53 | 4.35 | 4.70 | — |
| — | 3.55 | 3.90 | 3.73 | +0.32 | 53.6% | 148 | 53.6% | -0.68 | 5.08 | 4.90 | 5.25 | — |
| — | 3.25 | 3.55 | 3.40 | +0.29 | 53.7% | 149 | 53.7% | -0.71 | 5.65 | 5.45 | 5.85 | — |
| — | 2.90 | 3.00 | 2.95 | +0.26 | 53.8% | 150 | 53.8% | -0.74 | 6.38 | 6.25 | 6.50 | — |
| — | 2.12 | 2.22 | 2.17 | +0.20 | 54.3% | 152.5 | 54.3% | -0.80 | 8.18 | 7.80 | 8.55 | — |
| — | 1.53 | 1.61 | 1.57 | +0.16 | 55.0% | 155 | 55.0% | -0.85 | 9.85 | 9.35 | 10.35 | — |
| — | 0.98 | 1.20 | 1.09 | +0.12 | 55.8% | 157.5 | 55.8% | -0.88 | 11.93 | 10.90 | 12.95 | — |
| — | 0.79 | 0.83 | 0.81 | +0.09 | 56.7% | 160 | 56.7% | -0.91 | 14.07 | 13.45 | 14.70 | — |
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.