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 | |
| — | 14.25 | 16.90 | 15.57 | +0.74 | 55.4% | 133 | 55.4% | -0.26 | 1.53 | 1.39 | 1.67 | — |
| — | 13.55 | 16.10 | 14.82 | +0.72 | 55.2% | 134 | 55.2% | -0.28 | 1.68 | 1.57 | 1.79 | — |
| — | 13.10 | 14.30 | 13.70 | +0.70 | 55.0% | 135 | 55.0% | -0.30 | 1.89 | 1.76 | 2.01 | — |
| — | 12.50 | 13.50 | 13.00 | +0.68 | 54.9% | 136 | 54.9% | -0.33 | 2.19 | 2.02 | 2.36 | — |
| — | 11.80 | 12.75 | 12.28 | +0.65 | 54.8% | 137 | 54.8% | -0.35 | 2.36 | 2.23 | 2.49 | — |
| — | 11.10 | 12.00 | 11.55 | +0.62 | 54.7% | 138 | 54.7% | -0.38 | 2.62 | 2.51 | 2.74 | — |
| — | 10.40 | 11.30 | 10.85 | +0.61 | 54.6% | 139 | 54.6% | -0.40 | 2.94 | 2.83 | 3.05 | — |
| — | 9.55 | 10.45 | 10.00 | +0.58 | 54.6% | 140 | 54.6% | -0.43 | 3.27 | 3.15 | 3.40 | — |
| — | 9.15 | 9.70 | 9.43 | +0.55 | 54.5% | 141 | 54.5% | -0.45 | 3.58 | 3.40 | 3.75 | — |
| — | 8.60 | 9.20 | 8.90 | +0.53 | 54.5% | 142 | 54.5% | -0.48 | 3.98 | 3.75 | 4.20 | — |
| — | 8.00 | 8.60 | 8.30 | +0.50 | 54.5% | 143 | 54.5% | -0.50 | 4.35 | 4.15 | 4.55 | — |
| — | 7.45 | 7.85 | 7.65 | +0.47 | 54.5% | 144 | 54.5% | -0.53 | 4.85 | 4.70 | 5.00 | — |
| — | 6.95 | 7.45 | 7.20 | +0.45 | 54.5% | 145 | 54.5% | -0.55 | 5.40 | 5.00 | 5.80 | — |
| — | 6.45 | 7.00 | 6.72 | +0.43 | 54.6% | 146 | 54.6% | -0.57 | 5.80 | 5.65 | 5.95 | — |
| — | 5.95 | 6.50 | 6.22 | +0.40 | 54.6% | 147 | 54.6% | -0.60 | 6.25 | 6.00 | 6.50 | — |
| — | 5.55 | 6.00 | 5.78 | +0.38 | 54.7% | 148 | 54.7% | -0.62 | 6.80 | 6.55 | 7.05 | — |
| — | 5.10 | 5.60 | 5.35 | +0.36 | 54.7% | 149 | 54.7% | -0.65 | 7.40 | 7.15 | 7.65 | — |
| — | 4.70 | 5.00 | 4.85 | +0.33 | 54.8% | 150 | 54.8% | -0.67 | 8.00 | 7.75 | 8.25 | — |
| — | 3.85 | 4.20 | 4.03 | +0.28 | 55.1% | 152.5 | 55.1% | -0.72 | 9.53 | 9.15 | 9.90 | — |
| — | 3.10 | 3.30 | 3.20 | +0.24 | 55.4% | 155 | 55.4% | -0.76 | 11.50 | 11.25 | 11.75 | — |
| — | 2.33 | 2.72 | 2.52 | +0.20 | 55.8% | 157.5 | 55.8% | -0.80 | 13.22 | 12.60 | 13.85 | — |
| — | 2.05 | 2.12 | 2.08 | +0.17 | 56.3% | 160 | 56.3% | -0.84 | 15.20 | 14.55 | 15.85 | — |
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.