Spot 146.33
· 124 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 00:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.45 | 14.75 | 13.60 | +0.99 | 76.8% | 133 | 76.8% | -0.01 | — | — | 0.31 | — |
| — | 11.35 | 14.00 | 12.68 | +0.99 | 74.1% | 134 | 74.1% | -0.01 | — | — | 0.30 | — |
| — | 10.40 | 12.75 | 11.57 | +0.99 | 71.2% | 135 | 71.2% | -0.01 | — | — | 0.10 | — |
| — | 9.40 | 11.75 | 10.57 | +0.98 | 68.4% | 136 | 68.4% | -0.02 | — | — | 0.26 | — |
| — | 8.35 | 10.80 | 9.57 | +0.97 | 65.5% | 137 | 65.5% | -0.03 | 0.03 | 0.01 | 0.05 | — |
| — | 7.35 | 10.00 | 8.68 | +0.97 | 62.7% | 138 | 62.7% | -0.03 | — | — | 0.16 | — |
| — | 6.40 | 8.80 | 7.60 | +0.95 | 59.9% | 139 | 59.9% | -0.05 | — | — | 0.23 | — |
| — | 5.40 | 7.20 | 6.30 | +0.93 | 57.3% | 140 | 57.3% | -0.07 | 0.15 | 0.04 | 0.27 | — |
| — | 5.00 | 6.85 | 5.92 | +0.90 | 55.1% | 141 | 55.1% | -0.09 | 0.15 | 0.05 | 0.25 | — |
| — | 4.00 | 5.90 | 4.95 | +0.86 | 53.3% | 142 | 53.3% | -0.14 | 0.20 | 0.10 | 0.30 | — |
| — | 3.40 | 4.20 | 3.80 | +0.81 | 52.0% | 143 | 52.0% | -0.19 | 0.34 | 0.22 | 0.47 | — |
| — | 2.76 | 3.40 | 3.08 | +0.74 | 51.1% | 144 | 51.1% | -0.26 | 0.64 | 0.42 | 0.85 | — |
| — | 2.14 | 2.53 | 2.33 | +0.65 | 50.7% | 145 | 50.7% | -0.35 | 0.86 | 0.70 | 1.03 | — |
| — | 1.53 | 2.00 | 1.76 | +0.55 | 50.8% | 146 | 50.8% | -0.46 | 1.30 | 1.07 | 1.54 | — |
| — | 1.08 | 1.42 | 1.25 | +0.45 | 51.3% | 147 | 51.3% | -0.55 | 1.76 | 1.48 | 2.04 | — |
| — | 0.77 | 1.14 | 0.95 | +0.35 | 52.1% | 148 | 52.1% | -0.66 | 2.42 | 2.11 | 2.73 | — |
| — | 0.51 | 0.70 | 0.60 | +0.27 | 53.2% | 149 | 53.2% | -0.73 | 3.18 | 2.91 | 3.45 | — |
| — | 0.35 | 0.62 | 0.48 | +0.20 | 54.4% | 150 | 54.4% | -0.80 | 3.92 | 3.55 | 4.30 | — |
| — | 0.12 | 0.32 | 0.22 | +0.10 | 58.2% | 152.5 | 58.2% | -0.91 | 5.80 | 4.85 | 6.75 | — |
| — | 0.04 | 0.25 | 0.14 | +0.04 | 63.3% | 155 | 63.3% | -0.96 | 8.28 | 7.35 | 9.20 | — |
| — | — | 0.08 | — | +0.02 | 69.4% | 157.5 | 69.4% | -0.98 | 10.72 | 9.70 | 11.75 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 75.6% | 160 | 75.6% | -0.99 | 13.20 | 12.15 | 14.25 | — |
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.