Spot 146.74
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 00:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.20 | 15.10 | 13.65 | +1.00 | 43.1% | 133 | 43.1% | -0.00 | — | — | 0.01 | — |
| — | 11.25 | 13.55 | 12.40 | +1.00 | 42.2% | 134 | 42.2% | -0.00 | — | — | 0.14 | — |
| — | 10.25 | 12.55 | 11.40 | +1.00 | 41.4% | 135 | 41.4% | -0.00 | — | — | 0.13 | — |
| — | 9.55 | 11.80 | 10.68 | +0.99 | 40.5% | 136 | 40.5% | -0.01 | — | — | 0.04 | — |
| — | 8.25 | 10.65 | 9.45 | +0.99 | 39.4% | 137 | 39.4% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 7.25 | 9.70 | 8.47 | +0.99 | 37.8% | 138 | 37.8% | -0.01 | — | — | 0.09 | — |
| — | 6.95 | 8.95 | 7.95 | +0.98 | 35.9% | 139 | 35.9% | -0.02 | — | — | 0.24 | — |
| — | 5.20 | 8.05 | 6.62 | +0.97 | 33.8% | 140 | 33.8% | -0.03 | 0.06 | 0.02 | 0.10 | — |
| — | 4.95 | 6.75 | 5.85 | +0.96 | 31.7% | 141 | 31.7% | -0.04 | 0.06 | 0.04 | 0.08 | — |
| — | 3.95 | 5.65 | 4.80 | +0.94 | 29.8% | 142 | 29.8% | -0.06 | 0.18 | 0.01 | 0.36 | — |
| — | 3.00 | 5.15 | 4.08 | +0.88 | 28.1% | 143 | 28.1% | -0.12 | 0.14 | 0.08 | 0.21 | — |
| — | 2.64 | 4.70 | 3.67 | +0.84 | 26.8% | 144 | 26.8% | -0.16 | 0.16 | 0.07 | 0.25 | — |
| — | 1.97 | 2.87 | 2.42 | +0.75 | 26.1% | 145 | 26.1% | -0.25 | 0.35 | 0.20 | 0.50 | — |
| — | 1.27 | 1.85 | 1.56 | +0.63 | 26.0% | 146 | 26.0% | -0.37 | 0.52 | 0.11 | 0.92 | — |
| — | 0.68 | 1.50 | 1.09 | +0.49 | 26.3% | 147 | 26.3% | -0.51 | 0.95 | 0.61 | 1.29 | — |
| — | 0.56 | 0.86 | 0.71 | +0.36 | 26.9% | 148 | 26.9% | -0.65 | 1.56 | 1.07 | 2.05 | — |
| — | 0.26 | 0.67 | 0.47 | +0.24 | 27.8% | 149 | 27.8% | -0.76 | 2.35 | 1.77 | 2.92 | — |
| — | 0.20 | 0.32 | 0.26 | +0.16 | 28.8% | 150 | 28.8% | -0.84 | 3.12 | 2.19 | 4.05 | — |
| — | 0.01 | 0.11 | 0.06 | +0.05 | 31.1% | 152.5 | 31.1% | -0.95 | 5.78 | 4.50 | 7.05 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 32.8% | 155 | 32.8% | -0.99 | 7.88 | 6.65 | 9.10 | — |
| — | — | 0.21 | — | +0.00 | 34.0% | 157.5 | 34.0% | -1.00 | 11.12 | 9.95 | 12.30 | — |
| — | — | 0.26 | — | +0.00 | 35.2% | 160 | 35.2% | -1.00 | 13.15 | 11.50 | 14.80 | — |
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.