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 | |
| — | 13.40 | 16.35 | 14.88 | +1.00 | 34.3% | 132 | 34.3% | -0.00 | — | — | 1.16 | — |
| — | 11.65 | 15.20 | 13.43 | +1.00 | 34.1% | 133 | 34.1% | -0.00 | — | — | 2.13 | — |
| — | 11.35 | 14.20 | 12.78 | +1.00 | 33.8% | 134 | 33.8% | -0.00 | — | — | 0.35 | — |
| — | 10.80 | 13.20 | 12.00 | +1.00 | 33.6% | 135 | 33.6% | -0.00 | — | — | 0.09 | — |
| — | 9.40 | 11.95 | 10.68 | +0.99 | 33.4% | 136 | 33.4% | -0.01 | — | — | 0.32 | — |
| — | 8.45 | 11.30 | 9.88 | +0.99 | 33.3% | 137 | — | — | — | — | 0.34 | — |
| — | 7.60 | 10.30 | 8.95 | — | — | 138 | — | — | — | — | 0.14 | — |
| — | 5.65 | 9.35 | 7.50 | +0.97 | 33.1% | 139 | 33.1% | -0.03 | — | — | 0.24 | — |
| — | 5.35 | 8.00 | 6.67 | +0.94 | 33.0% | 140 | 33.0% | -0.06 | — | — | 0.23 | — |
| — | 3.80 | 7.05 | 5.42 | — | — | 141 | 33.0% | -0.09 | — | — | 0.34 | — |
| — | 4.10 | 5.95 | 5.03 | — | — | 142 | 32.9% | -0.14 | 0.79 | 0.05 | 1.53 | — |
| — | 3.30 | 5.25 | 4.28 | +0.81 | 32.9% | 143 | 32.9% | -0.19 | 0.58 | 0.11 | 1.06 | — |
| — | 1.88 | 4.55 | 3.21 | +0.74 | 32.8% | 144 | 32.8% | -0.26 | — | — | 1.00 | — |
| — | 1.21 | 3.85 | 2.53 | +0.66 | 32.8% | 145 | 32.8% | -0.34 | 0.89 | 0.20 | 1.57 | — |
| — | 0.54 | 3.60 | 2.07 | +0.57 | 33.0% | 146 | 33.0% | -0.43 | 1.75 | 0.15 | 3.35 | — |
| — | 0.86 | 1.76 | 1.31 | +0.48 | 33.3% | 147 | 33.3% | -0.52 | 1.79 | 0.69 | 2.90 | — |
| — | — | 2.76 | — | +0.39 | 33.7% | 148 | 33.7% | -0.61 | 2.58 | 1.27 | 3.90 | — |
| — | 0.03 | 1.25 | 0.64 | +0.31 | 34.3% | 149 | 34.3% | -0.69 | 3.25 | 2.50 | 4.00 | — |
| — | — | 0.73 | — | +0.25 | 35.0% | 150 | 35.0% | -0.76 | 4.30 | 3.25 | 5.35 | — |
| — | — | 0.96 | — | +0.12 | 36.8% | 152.5 | 36.8% | -0.88 | 6.40 | 5.25 | 7.55 | — |
| — | 0.05 | 0.14 | 0.10 | — | — | 155 | — | — | 8.60 | 7.30 | 9.90 | — |
| — | — | 0.43 | — | — | — | 157.5 | — | — | 11.10 | 9.25 | 12.95 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 160 | — | — | 13.62 | 11.80 | 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.