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 | 15.65 | 14.00 | — | — | 133 | — | — | — | — | 1.46 | — |
| — | 11.35 | 14.70 | 13.03 | +0.96 | 30.8% | 134 | 30.8% | -0.04 | — | — | 0.79 | — |
| — | 10.30 | 13.45 | 11.88 | +0.95 | 30.4% | 135 | 30.4% | -0.05 | — | — | 1.23 | — |
| — | 9.55 | 12.75 | 11.15 | +0.93 | 29.9% | 136 | 29.9% | -0.07 | — | — | 2.27 | — |
| — | 8.60 | 11.80 | 10.20 | +0.91 | 29.5% | 137 | — | — | — | — | 2.32 | — |
| — | 7.65 | 10.40 | 9.03 | — | — | 138 | — | — | — | — | 0.88 | — |
| — | 6.75 | 10.10 | 8.43 | +0.87 | 28.7% | 139 | 28.7% | -0.14 | — | — | 0.81 | — |
| — | 5.85 | 8.05 | 6.95 | +0.83 | 28.3% | 140 | 28.3% | -0.17 | — | — | 1.23 | — |
| — | 5.30 | 8.25 | 6.78 | +0.80 | 28.0% | 141 | 28.0% | -0.20 | 0.82 | 0.09 | 1.55 | — |
| — | 4.20 | 7.15 | 5.67 | +0.76 | 27.6% | 142 | 27.6% | -0.24 | 0.68 | 0.14 | 1.21 | — |
| — | 3.45 | 6.20 | 4.83 | +0.71 | 27.3% | 143 | 27.3% | -0.29 | 1.45 | 0.11 | 2.78 | — |
| — | 2.77 | 5.50 | 4.13 | +0.66 | 26.9% | 144 | 26.9% | -0.34 | 1.26 | 0.19 | 2.34 | — |
| — | 2.42 | 4.85 | 3.63 | +0.61 | 26.6% | 145 | 26.6% | -0.40 | 2.40 | 1.24 | 3.55 | — |
| — | 1.82 | 4.45 | 3.13 | +0.55 | 26.3% | 146 | 26.3% | -0.45 | 2.29 | 0.84 | 3.75 | — |
| — | 1.19 | 4.00 | 2.60 | +0.48 | 26.1% | 147 | 26.1% | -0.52 | 2.69 | 1.32 | 4.05 | — |
| — | 0.64 | 3.60 | 2.12 | +0.43 | 26.0% | 148 | 26.0% | -0.58 | 3.49 | 2.38 | 4.60 | — |
| — | 0.23 | 3.40 | 1.81 | +0.37 | 26.0% | 149 | 26.0% | -0.64 | 3.92 | 2.70 | 5.15 | — |
| — | 1.00 | 1.64 | 1.32 | +0.32 | 26.1% | 150 | 26.1% | -0.69 | 4.45 | 3.10 | 5.80 | — |
| — | 0.36 | 0.80 | 0.58 | +0.20 | 26.7% | 152.5 | 26.7% | -0.80 | 6.38 | 5.05 | 7.70 | — |
| — | — | 0.52 | — | +0.13 | 27.6% | 155 | 27.6% | -0.88 | 8.57 | 7.25 | 9.90 | — |
| — | — | 0.56 | — | +0.08 | 28.7% | 157.5 | 28.7% | -0.93 | 11.00 | 9.65 | 12.35 | — |
| — | — | 1.37 | — | +0.05 | 29.9% | 160 | 29.9% | -0.97 | 14.10 | 12.85 | 15.35 | — |
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.