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 | |
| — | 14.00 | 16.20 | 15.10 | +0.91 | 45.8% | 132 | 45.8% | -0.09 | 0.48 | 0.27 | 0.69 | — |
| — | 13.30 | 15.40 | 14.35 | +0.90 | 45.5% | 133 | 45.5% | -0.10 | 0.52 | 0.44 | 0.60 | — |
| — | 12.10 | 14.55 | 13.32 | +0.88 | 45.2% | 134 | 45.2% | -0.12 | 0.71 | 0.50 | 0.93 | — |
| — | 11.25 | 13.70 | 12.47 | +0.86 | 44.9% | 135 | 44.9% | -0.14 | 0.78 | 0.65 | 0.91 | — |
| — | 10.40 | 12.85 | 11.62 | +0.84 | 44.7% | 136 | 44.7% | -0.16 | 0.93 | 0.82 | 1.03 | — |
| — | 10.00 | 12.00 | 11.00 | +0.82 | 44.5% | 137 | 44.5% | -0.19 | 1.47 | 0.99 | 1.95 | — |
| — | 8.75 | 11.25 | 10.00 | +0.79 | 44.3% | 138 | 44.3% | -0.21 | 1.34 | 1.18 | 1.50 | — |
| — | 8.00 | 9.85 | 8.93 | +0.76 | 44.2% | 139 | 44.2% | -0.24 | 2.00 | 1.48 | 2.51 | — |
| — | 7.90 | 9.50 | 8.70 | +0.73 | 44.1% | 140 | 44.1% | -0.27 | 1.99 | 1.73 | 2.25 | — |
| — | 7.30 | 8.90 | 8.10 | +0.70 | 43.9% | 141 | 43.9% | -0.30 | 2.28 | 2.01 | 2.55 | — |
| — | 6.75 | 8.45 | 7.60 | +0.67 | 43.9% | 142 | 43.9% | -0.33 | 2.49 | 2.30 | 2.68 | — |
| — | 5.55 | 6.85 | 6.20 | +0.64 | 43.8% | 143 | 43.8% | -0.37 | 2.92 | 2.68 | 3.15 | — |
| — | 5.55 | 6.15 | 5.85 | +0.60 | 43.8% | 144 | 43.8% | -0.40 | 3.27 | 3.05 | 3.50 | — |
| — | 4.55 | 5.80 | 5.17 | +0.56 | 43.7% | 145 | 43.7% | -0.44 | 3.77 | 3.50 | 4.05 | — |
| — | 4.55 | 5.05 | 4.80 | +0.53 | 43.7% | 146 | 43.7% | -0.47 | 4.22 | 3.95 | 4.50 | — |
| — | 4.00 | 5.00 | 4.50 | +0.49 | 43.7% | 147 | 43.7% | -0.51 | 4.75 | 4.35 | 5.15 | — |
| — | 3.60 | 4.25 | 3.92 | +0.46 | 43.8% | 148 | 43.8% | -0.54 | 5.33 | 5.00 | 5.65 | — |
| — | 2.90 | 3.65 | 3.27 | +0.42 | 43.8% | 149 | 43.8% | -0.58 | 5.92 | 5.60 | 6.25 | — |
| — | 2.56 | 3.30 | 2.93 | +0.39 | 43.9% | 150 | 43.9% | -0.61 | 6.53 | 6.25 | 6.80 | — |
| — | 2.13 | 2.73 | 2.43 | +0.31 | 44.2% | 152.5 | 44.2% | -0.69 | 8.20 | 7.70 | 8.70 | — |
| — | 1.50 | 1.79 | 1.65 | +0.24 | 44.5% | 155 | 44.5% | -0.76 | 10.05 | 9.55 | 10.55 | — |
| — | 1.05 | 1.38 | 1.22 | +0.18 | 45.0% | 157.5 | 45.0% | -0.82 | 11.85 | 11.10 | 12.60 | — |
| — | 0.73 | 0.85 | 0.79 | +0.14 | 45.6% | 160 | 45.6% | -0.87 | 14.30 | 13.15 | 15.45 | — |
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.