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 | |
| — | 12.35 | 14.95 | 13.65 | +0.99 | 38.6% | 133 | 38.6% | -0.01 | — | — | 0.34 | — |
| — | 11.15 | 14.55 | 12.85 | +0.99 | 37.5% | 134 | 37.5% | -0.01 | — | — | 0.12 | — |
| — | 10.15 | 13.55 | 11.85 | +0.98 | 36.5% | 135 | 36.5% | -0.02 | — | — | 0.14 | — |
| — | 9.35 | 12.50 | 10.93 | +0.98 | 35.5% | 136 | 35.5% | -0.02 | — | — | 0.26 | — |
| — | 8.20 | 11.55 | 9.88 | +0.97 | 34.6% | 137 | 34.6% | -0.03 | — | — | 0.30 | — |
| — | 7.20 | 10.60 | 8.90 | — | — | 138 | 33.7% | -0.04 | — | — | 0.20 | — |
| — | 6.25 | 9.10 | 7.67 | — | — | 139 | — | — | — | — | 0.73 | — |
| — | 6.35 | 8.10 | 7.22 | — | — | 140 | — | — | — | — | 0.26 | — |
| — | 4.55 | 7.20 | 5.88 | — | — | 141 | — | — | 0.17 | 0.03 | 0.31 | — |
| — | 3.65 | 6.30 | 4.97 | +0.84 | 31.0% | 142 | — | — | — | — | 1.06 | — |
| — | 2.84 | 5.10 | 3.97 | — | — | 143 | 30.4% | -0.23 | — | — | 1.36 | — |
| — | 2.11 | 5.35 | 3.73 | — | — | 144 | — | — | 0.58 | 0.16 | 1.00 | — |
| — | 2.30 | 3.35 | 2.83 | — | — | 145 | — | — | 0.94 | 0.42 | 1.47 | — |
| — | 1.78 | 3.30 | 2.54 | — | — | 146 | — | — | 1.49 | 0.63 | 2.35 | — |
| — | 1.05 | 2.24 | 1.65 | — | — | 147 | — | — | 1.79 | 0.77 | 2.82 | — |
| — | 0.85 | 1.46 | 1.16 | +0.37 | 29.3% | 148 | — | — | 2.49 | 1.63 | 3.35 | — |
| — | 0.39 | 1.34 | 0.86 | +0.29 | 29.3% | 149 | — | — | 3.19 | 1.87 | 4.50 | — |
| — | 0.28 | 1.08 | 0.68 | — | — | 150 | — | — | 4.23 | 2.96 | 5.50 | — |
| — | 0.01 | 0.29 | 0.15 | — | — | 152.5 | — | — | 5.97 | 4.55 | 7.40 | — |
| — | — | 0.12 | — | — | — | 155 | 30.9% | -0.96 | 8.47 | 7.00 | 9.95 | — |
| — | — | 0.49 | — | — | — | 157.5 | — | — | 10.95 | 9.40 | 12.50 | — |
| — | — | 0.05 | — | — | — | 160 | — | — | 13.30 | 11.60 | 15.00 | — |
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.