Spot 146.28
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.70 | 16.15 | 14.43 | +0.89 | 30.8% | 133 | 30.8% | -0.14 | 1.46 | 0.12 | 2.79 | — |
| — | 11.80 | 15.30 | 13.55 | +0.87 | 30.4% | 134 | 30.4% | -0.16 | — | — | 2.90 | — |
| — | 10.95 | 14.05 | 12.50 | +0.85 | 30.1% | 135 | 30.1% | -0.18 | — | — | 3.05 | — |
| — | 10.10 | 13.15 | 11.62 | +0.83 | 29.7% | 136 | 29.7% | -0.20 | 1.48 | 0.05 | 2.90 | — |
| — | 9.25 | 12.30 | 10.78 | +0.81 | 29.4% | 137 | 29.4% | -0.22 | — | — | 3.55 | — |
| — | 8.45 | 11.95 | 10.20 | +0.78 | 29.1% | 138 | 29.1% | -0.24 | — | — | 3.55 | — |
| — | 7.70 | 10.75 | 9.22 | +0.75 | 28.8% | 139 | 28.8% | -0.27 | 1.94 | 0.42 | 3.45 | — |
| — | 7.00 | 10.00 | 8.50 | +0.73 | 28.5% | 140 | 28.5% | -0.29 | 2.23 | 0.76 | 3.70 | — |
| — | 6.60 | 8.40 | 7.50 | +0.70 | 28.3% | 141 | 28.3% | -0.32 | 2.33 | 0.96 | 3.70 | — |
| — | 5.60 | 8.60 | 7.10 | +0.66 | 28.1% | 142 | 28.1% | -0.35 | 2.75 | 0.85 | 4.65 | — |
| — | 4.90 | 7.40 | 6.15 | +0.63 | 27.9% | 143 | 27.9% | -0.38 | 3.12 | 1.60 | 4.65 | — |
| — | 4.25 | 7.30 | 5.78 | +0.60 | 27.7% | 144 | 27.7% | -0.42 | 3.48 | 1.95 | 5.00 | — |
| — | 3.55 | 7.15 | 5.35 | +0.56 | 27.6% | 145 | 27.6% | -0.45 | 3.87 | 2.34 | 5.40 | — |
| — | 2.61 | 6.60 | 4.61 | +0.53 | 27.4% | 146 | 27.4% | -0.48 | 4.30 | 2.75 | 5.85 | — |
| — | 2.35 | 6.05 | 4.20 | +0.49 | 27.3% | 147 | 27.3% | -0.52 | 4.83 | 3.05 | 6.60 | — |
| — | 2.13 | 4.40 | 3.27 | +0.46 | 27.2% | 148 | 27.2% | -0.55 | 5.40 | 3.90 | 6.90 | — |
| — | 1.80 | 4.80 | 3.30 | +0.42 | 27.2% | 149 | 27.2% | -0.59 | 6.05 | 4.55 | 7.55 | — |
| — | 2.83 | 4.50 | 3.67 | +0.39 | 27.1% | 150 | 27.1% | -0.62 | 6.72 | 5.20 | 8.25 | — |
| — | 0.98 | 3.80 | 2.39 | +0.31 | 27.1% | 152.5 | 27.1% | -0.70 | 8.50 | 7.00 | 10.00 | — |
| — | 0.34 | 2.22 | 1.28 | +0.24 | 27.3% | 155 | 27.3% | -0.77 | 10.43 | 8.90 | 11.95 | — |
| — | — | 3.25 | — | +0.19 | 27.5% | 157.5 | 27.5% | -0.82 | 12.45 | 10.95 | 13.95 | — |
| — | 0.26 | 1.00 | 0.63 | +0.14 | 27.9% | 160 | 27.9% | -0.87 | 14.70 | 13.10 | 16.30 | — |
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.