Spot 146.71
· 124 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 09:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.70 | 14.65 | 13.68 | +0.99 | 63.2% | 133 | 63.2% | -0.01 | — | — | 0.08 | — |
| — | 11.65 | 13.70 | 12.68 | +0.98 | 61.2% | 134 | 61.2% | -0.02 | 0.04 | 0.02 | 0.06 | — |
| — | 10.75 | 12.65 | 11.70 | +0.98 | 59.3% | 135 | 59.3% | -0.02 | 0.06 | 0.04 | 0.08 | — |
| — | 9.75 | 11.70 | 10.72 | +0.97 | 57.5% | 136 | 57.5% | -0.03 | 0.08 | 0.05 | 0.11 | — |
| — | 8.85 | 10.70 | 9.78 | — | — | 137 | — | — | 0.19 | 0.05 | 0.33 | — |
| — | 7.90 | 9.75 | 8.82 | — | — | 138 | 54.5% | -0.06 | 0.14 | 0.03 | 0.25 | — |
| — | 7.15 | 8.60 | 7.88 | +0.92 | 53.2% | 139 | 53.2% | -0.08 | 0.18 | 0.12 | 0.24 | — |
| — | 6.10 | 7.65 | 6.88 | — | — | 140 | — | — | 0.28 | 0.17 | 0.39 | — |
| — | 5.55 | 6.40 | 5.97 | — | — | 141 | — | — | 0.37 | 0.28 | 0.46 | — |
| — | 4.75 | 5.60 | 5.17 | — | — | 142 | — | — | 0.50 | 0.35 | 0.65 | — |
| — | 4.00 | 4.85 | 4.42 | — | — | 143 | — | — | 0.76 | 0.57 | 0.95 | — |
| — | 3.30 | 4.00 | 3.65 | — | — | 144 | — | — | 1.04 | 0.83 | 1.25 | — |
| — | 2.79 | 3.30 | 3.04 | — | — | 145 | 49.6% | -0.37 | 1.36 | 1.18 | 1.55 | — |
| — | 2.26 | 2.67 | 2.46 | — | — | 146 | — | — | 1.79 | 1.53 | 2.06 | — |
| — | 1.77 | 2.14 | 1.96 | — | — | 147 | 49.5% | -0.51 | 2.27 | 2.00 | 2.54 | — |
| — | 1.37 | 1.73 | 1.55 | — | — | 148 | — | — | 2.90 | 2.56 | 3.25 | — |
| — | 1.07 | 1.27 | 1.17 | — | — | 149 | — | — | 3.60 | 3.20 | 4.00 | — |
| — | 0.80 | 0.98 | 0.89 | — | — | 150 | — | — | 4.30 | 3.90 | 4.70 | — |
| — | 0.33 | 0.49 | 0.41 | — | — | 152.5 | — | — | 6.38 | 5.75 | 7.00 | — |
| — | 0.13 | 0.21 | 0.17 | — | — | 155 | — | — | 8.75 | 8.05 | 9.45 | — |
| — | 0.05 | 0.16 | 0.10 | +0.05 | 55.2% | 157.5 | — | — | 11.28 | 10.20 | 12.35 | — |
| — | — | 0.11 | — | — | — | 160 | — | — | 13.50 | 11.95 | 15.05 | — |
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.