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 | |
| — | 12.75 | 14.40 | 13.57 | +0.93 | 45.5% | 133 | 45.5% | -0.07 | 0.23 | 0.10 | 0.36 | — |
| — | 11.80 | 14.25 | 13.03 | +0.91 | 45.1% | 134 | 45.1% | -0.09 | 0.30 | 0.17 | 0.43 | — |
| — | 11.25 | 12.70 | 11.97 | +0.90 | 44.7% | 135 | 44.7% | -0.10 | 0.44 | 0.35 | 0.53 | — |
| — | 10.20 | 12.45 | 11.32 | +0.88 | 44.3% | 136 | 44.3% | -0.12 | 0.53 | 0.42 | 0.63 | — |
| — | 9.50 | 11.05 | 10.28 | +0.86 | 44.0% | 137 | 44.0% | -0.14 | 0.66 | 0.55 | 0.76 | — |
| — | 8.30 | 10.70 | 9.50 | +0.83 | 43.7% | 138 | 43.7% | -0.17 | 0.80 | 0.69 | 0.90 | — |
| — | 7.45 | 9.20 | 8.32 | +0.80 | 43.5% | 139 | — | — | 1.00 | 0.90 | 1.10 | — |
| — | 7.30 | 8.90 | 8.10 | — | — | 140 | 43.3% | -0.23 | 1.22 | 1.13 | 1.31 | — |
| — | 6.20 | 7.70 | 6.95 | +0.74 | 43.2% | 141 | 43.2% | -0.27 | 1.49 | 1.38 | 1.60 | — |
| — | 6.00 | 7.00 | 6.50 | +0.70 | 43.1% | 142 | 43.1% | -0.30 | 1.89 | 1.70 | 2.08 | — |
| — | 5.40 | 6.20 | 5.80 | +0.66 | 43.0% | 143 | 43.0% | -0.34 | 2.16 | 2.03 | 2.29 | — |
| — | 4.80 | 5.55 | 5.17 | — | — | 144 | — | — | 2.71 | 2.37 | 3.05 | — |
| — | 4.35 | 4.95 | 4.65 | +0.58 | 43.0% | 145 | — | — | 3.00 | 2.79 | 3.20 | — |
| — | 3.90 | 4.40 | 4.15 | — | — | 146 | 43.1% | -0.47 | 3.40 | 3.10 | 3.70 | — |
| — | 3.25 | 3.95 | 3.60 | +0.49 | 43.2% | 147 | 43.2% | -0.51 | 3.92 | 3.65 | 4.20 | — |
| — | 3.00 | 3.65 | 3.33 | — | — | 148 | — | — | 4.47 | 4.20 | 4.75 | — |
| — | 2.62 | 3.05 | 2.83 | +0.41 | 43.4% | 149 | — | — | 5.05 | 4.75 | 5.35 | — |
| — | 2.27 | 2.50 | 2.38 | +0.37 | 43.5% | 150 | — | — | 5.70 | 5.40 | 6.00 | — |
| — | 1.48 | 1.75 | 1.61 | +0.28 | 44.0% | 152.5 | — | — | 7.42 | 6.85 | 8.00 | — |
| — | 1.00 | 1.26 | 1.13 | +0.21 | 44.5% | 155 | 44.5% | -0.80 | 9.28 | 8.45 | 10.10 | — |
| — | 0.70 | 0.89 | 0.80 | +0.15 | 45.2% | 157.5 | 45.2% | -0.86 | 11.32 | 10.35 | 12.30 | — |
| — | 0.38 | 0.55 | 0.47 | — | — | 160 | — | — | 13.82 | 13.15 | 14.50 | — |
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.