Spot 146.20
· 128 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 00:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.95 | 16.40 | 15.18 | +0.97 | 54.4% | 132 | 54.4% | -0.03 | 0.08 | 0.05 | 0.11 | — |
| — | 12.60 | 15.40 | 14.00 | +0.96 | 53.2% | 133 | 53.2% | -0.04 | 0.11 | 0.07 | 0.15 | — |
| — | 11.65 | 14.45 | 13.05 | +0.95 | 52.0% | 134 | 52.0% | -0.05 | 0.12 | 0.06 | 0.19 | — |
| — | 10.95 | 12.10 | 11.53 | +0.94 | 50.9% | 135 | 50.9% | -0.06 | 0.17 | 0.10 | 0.24 | — |
| — | 9.65 | 12.00 | 10.82 | +0.92 | 49.9% | 136 | 49.9% | -0.08 | 0.23 | 0.16 | 0.29 | — |
| — | 8.60 | 10.15 | 9.38 | +0.90 | 49.1% | 137 | 49.1% | -0.10 | 0.28 | 0.17 | 0.39 | — |
| — | 8.00 | 10.15 | 9.07 | +0.88 | 48.4% | 138 | 48.4% | -0.12 | 0.38 | 0.27 | 0.48 | — |
| — | 6.80 | 9.30 | 8.05 | +0.85 | 47.8% | 139 | 47.8% | -0.15 | 0.53 | 0.40 | 0.65 | — |
| — | 6.65 | 7.75 | 7.20 | +0.82 | 47.4% | 140 | 47.4% | -0.18 | 0.72 | 0.70 | 0.75 | — |
| — | 5.80 | 6.80 | 6.30 | +0.78 | 47.0% | 141 | 47.0% | -0.22 | 0.93 | 0.88 | 0.97 | — |
| — | 5.10 | 6.00 | 5.55 | +0.74 | 46.8% | 142 | 46.8% | -0.26 | 1.13 | 1.00 | 1.26 | — |
| — | 4.45 | 5.25 | 4.85 | +0.68 | 46.7% | 143 | 46.7% | -0.32 | 1.50 | 1.31 | 1.68 | — |
| — | 3.85 | 4.75 | 4.30 | +0.63 | 46.7% | 144 | 46.7% | -0.37 | 1.84 | 1.67 | 2.01 | — |
| — | 3.30 | 4.00 | 3.65 | +0.57 | 46.7% | 145 | 46.7% | -0.43 | 2.25 | 2.07 | 2.42 | — |
| — | 2.80 | 3.50 | 3.15 | +0.52 | 46.8% | 146 | 46.8% | -0.48 | 2.74 | 2.52 | 2.96 | — |
| — | 2.31 | 2.85 | 2.58 | +0.46 | 47.0% | 147 | 47.0% | -0.54 | 3.27 | 3.00 | 3.55 | — |
| — | 1.95 | 2.39 | 2.17 | +0.41 | 47.3% | 148 | 47.3% | -0.59 | 3.77 | 3.45 | 4.10 | — |
| — | 1.59 | 2.03 | 1.81 | +0.36 | 47.6% | 149 | 47.6% | -0.64 | 4.55 | 3.95 | 5.15 | — |
| — | 1.36 | 1.61 | 1.49 | +0.31 | 47.9% | 150 | 47.9% | -0.69 | 5.20 | 4.80 | 5.60 | — |
| — | 0.82 | 1.00 | 0.91 | +0.21 | 48.9% | 152.5 | 48.9% | -0.79 | 6.92 | 6.40 | 7.45 | — |
| — | 0.47 | 0.65 | 0.56 | +0.13 | 50.0% | 155 | 50.0% | -0.87 | 9.30 | 8.30 | 10.30 | — |
| — | 0.25 | 0.38 | 0.32 | +0.08 | 51.1% | 157.5 | 51.1% | -0.92 | 11.05 | 9.55 | 12.55 | — |
| — | 0.13 | 0.22 | 0.17 | +0.05 | 52.2% | 160 | 52.2% | -0.95 | 13.75 | 12.45 | 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.