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 | |
| — | 13.20 | 15.40 | 14.30 | +0.93 | 25.1% | 133 | 25.1% | -0.07 | — | — | 2.22 | — |
| — | 12.00 | 14.45 | 13.22 | +0.92 | 24.6% | 134 | 24.6% | -0.09 | — | — | 0.75 | — |
| — | 11.85 | 13.50 | 12.68 | +0.90 | 24.1% | 135 | 24.1% | -0.10 | 0.53 | 0.30 | 0.75 | — |
| — | 10.50 | 12.90 | 11.70 | +0.89 | 23.7% | 136 | 23.7% | -0.12 | — | — | 1.15 | — |
| — | 9.65 | 12.20 | 10.93 | +0.87 | 23.3% | 137 | 23.3% | -0.13 | — | — | 1.05 | — |
| — | 8.75 | 11.30 | 10.03 | +0.85 | 23.0% | 138 | 23.0% | -0.16 | 0.76 | 0.65 | 0.87 | — |
| — | 7.50 | 9.85 | 8.68 | +0.82 | 22.6% | 139 | 22.6% | -0.18 | 0.85 | 0.73 | 0.97 | — |
| — | 6.65 | 9.35 | 8.00 | +0.79 | 22.4% | 140 | 22.4% | -0.21 | 0.97 | 0.80 | 1.14 | — |
| — | 5.85 | 8.25 | 7.05 | +0.76 | 22.1% | 141 | 22.1% | -0.24 | 0.76 | 0.07 | 1.45 | — |
| — | 5.75 | 7.70 | 6.72 | +0.73 | 21.9% | 142 | 21.9% | -0.28 | 1.46 | 1.29 | 1.63 | — |
| — | 4.35 | 6.75 | 5.55 | +0.69 | 21.7% | 143 | 21.7% | -0.31 | 1.83 | 1.57 | 2.09 | — |
| — | 4.30 | 6.10 | 5.20 | +0.65 | 21.6% | 144 | 21.6% | -0.35 | 1.68 | 0.62 | 2.73 | — |
| — | 3.70 | 5.50 | 4.60 | +0.61 | 21.5% | 145 | 21.5% | -0.39 | 2.47 | 1.79 | 3.15 | — |
| — | 2.50 | 4.80 | 3.65 | +0.57 | 21.4% | 146 | 21.4% | -0.44 | 2.87 | 2.68 | 3.05 | — |
| — | 1.93 | 5.30 | 3.62 | +0.52 | 21.3% | 147 | 21.3% | -0.49 | 3.33 | 3.10 | 3.55 | — |
| — | 2.82 | 3.55 | 3.19 | +0.48 | 21.3% | 148 | 21.3% | -0.53 | 3.65 | 3.20 | 4.10 | — |
| — | 1.17 | 3.20 | 2.19 | +0.43 | 21.4% | 149 | 21.4% | -0.57 | 3.95 | 2.90 | 5.00 | — |
| — | 0.48 | 3.00 | 1.74 | +0.39 | 21.4% | 150 | 21.4% | -0.62 | 4.53 | 3.50 | 5.55 | — |
| — | 1.24 | 1.80 | 1.52 | +0.30 | 21.7% | 152.5 | 21.7% | -0.72 | 6.33 | 5.45 | 7.20 | — |
| — | 0.85 | 1.23 | 1.04 | +0.22 | 22.3% | 155 | 22.3% | -0.80 | 8.35 | 6.75 | 9.95 | — |
| — | — | 0.91 | — | +0.16 | 23.0% | 157.5 | 23.0% | -0.86 | 11.03 | 9.95 | 12.10 | — |
| — | — | 2.00 | — | +0.12 | 23.9% | 160 | 23.9% | -0.91 | 12.97 | 11.55 | 14.40 | — |
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.