Spot 146.47
· 140 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.05 | 13.80 | 12.43 | +0.84 | 30.0% | 135 | 30.0% | -0.17 | 1.29 | 0.71 | 1.87 | — |
| — | 10.00 | 13.00 | 11.50 | — | — | 136 | 29.6% | -0.19 | — | — | 3.15 | — |
| — | 9.30 | 12.10 | 10.70 | — | — | 137 | — | — | — | — | 3.60 | — |
| — | 8.50 | 11.10 | 9.80 | +0.77 | 29.0% | 138 | — | — | 1.52 | 0.80 | 2.25 | — |
| — | 7.70 | 10.50 | 9.10 | +0.74 | 28.7% | 139 | — | — | 2.96 | 2.02 | 3.90 | — |
| — | 7.60 | 9.30 | 8.45 | +0.72 | 28.4% | 140 | — | — | 3.12 | 2.28 | 3.95 | — |
| — | 6.35 | 9.15 | 7.75 | +0.69 | 28.2% | 141 | 28.2% | -0.32 | 2.97 | 1.19 | 4.75 | — |
| — | 5.65 | 8.60 | 7.12 | +0.65 | 28.0% | 142 | 28.0% | -0.35 | 3.53 | 2.51 | 4.55 | — |
| — | 4.60 | 8.05 | 6.33 | +0.62 | 27.8% | 143 | — | — | 3.92 | 2.90 | 4.95 | — |
| — | 4.00 | 7.55 | 5.78 | +0.59 | 27.7% | 144 | — | — | 4.33 | 3.25 | 5.40 | — |
| — | 3.80 | 6.90 | 5.35 | +0.55 | 27.6% | 145 | 27.6% | -0.45 | 4.58 | 3.75 | 5.40 | — |
| — | 3.30 | 6.45 | 4.88 | +0.52 | 27.6% | 146 | 27.6% | -0.49 | 4.65 | 3.15 | 6.15 | — |
| — | 2.82 | 5.95 | 4.38 | +0.49 | 27.5% | 147 | 27.5% | -0.52 | 5.25 | 3.65 | 6.85 | — |
| — | 2.94 | 4.55 | 3.75 | +0.45 | 27.5% | 148 | 27.5% | -0.55 | 5.58 | 4.15 | 7.00 | — |
| — | 1.98 | 5.05 | 3.52 | +0.42 | 27.6% | 149 | 27.6% | -0.59 | 6.28 | 4.80 | 7.75 | — |
| — | 1.60 | 4.65 | 3.12 | +0.39 | 27.6% | 150 | 27.6% | -0.62 | 7.28 | 5.55 | 9.00 | — |
| — | 0.81 | 3.75 | 2.28 | +0.31 | 27.9% | 152.5 | 27.9% | -0.70 | 8.72 | 7.20 | 10.25 | — |
| — | 0.23 | 3.05 | 1.64 | +0.25 | 28.4% | 155 | 28.4% | -0.76 | 10.60 | 9.10 | 12.10 | — |
| — | 0.25 | 2.43 | 1.34 | +0.20 | 29.1% | 157.5 | 29.1% | -0.82 | 12.68 | 11.20 | 14.15 | — |
| — | 0.48 | 1.21 | 0.84 | +0.16 | 29.9% | 160 | 29.9% | -0.86 | 15.10 | 13.40 | 16.80 | — |
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.