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 | |
| — | 11.40 | 14.05 | 12.72 | — | — | 134 | — | — | — | — | 0.61 | — |
| — | 9.70 | 12.85 | 11.28 | — | — | 135 | — | — | 0.26 | 0.12 | 0.39 | — |
| — | 9.30 | 11.95 | 10.62 | — | — | 136 | — | — | 0.26 | 0.05 | 0.47 | — |
| — | 8.70 | 11.00 | 9.85 | — | — | 137 | 31.8% | -0.11 | 0.45 | 0.31 | 0.58 | — |
| — | 7.90 | 10.10 | 9.00 | +0.91 | 31.4% | 138 | 31.4% | -0.14 | 0.69 | 0.36 | 1.01 | — |
| — | 6.70 | 9.35 | 8.03 | +0.88 | 30.9% | 139 | 30.9% | -0.17 | 1.17 | 0.19 | 2.14 | — |
| — | 5.70 | 7.60 | 6.65 | +0.85 | 30.6% | 140 | 30.6% | -0.20 | 0.92 | 0.69 | 1.15 | — |
| — | 4.55 | 7.25 | 5.90 | +0.81 | 30.3% | 141 | 30.3% | -0.25 | 1.44 | 0.42 | 2.45 | — |
| — | 4.65 | 6.80 | 5.72 | +0.76 | 30.0% | 142 | 30.0% | -0.28 | 1.47 | 0.57 | 2.36 | — |
| — | 2.97 | 5.35 | 4.16 | +0.71 | 29.8% | 143 | 29.8% | -0.34 | 1.99 | 0.47 | 3.50 | — |
| — | 2.60 | 4.65 | 3.62 | +0.66 | 29.6% | 144 | 29.6% | -0.39 | 2.15 | 0.66 | 3.65 | — |
| 1,928 | 2.39 | 3.55 | 2.97 | +0.61 | 29.4% | 145 | 29.4% | -0.45 | 1.93 | 0.95 | 2.90 | — |
| — | 0.74 | 4.25 | 2.50 | +0.55 | 29.3% | 146 | 29.3% | -0.51 | 3.05 | 1.20 | 4.90 | — |
| — | 0.87 | 3.85 | 2.36 | +0.47 | 29.2% | 147 | 29.2% | -0.56 | 3.32 | 1.89 | 4.75 | — |
| — | 0.48 | 3.50 | 1.99 | +0.41 | 29.1% | 148 | 29.1% | -0.62 | 4.07 | 2.63 | 5.50 | — |
| — | 0.58 | 2.15 | 1.36 | +0.36 | 29.1% | 149 | 29.1% | -0.67 | 4.78 | 3.20 | 6.35 | — |
| — | 0.70 | 1.33 | 1.01 | +0.31 | 29.0% | 150 | 29.0% | -0.71 | 5.20 | 4.75 | 5.65 | — |
| — | 0.23 | 0.79 | 0.51 | +0.19 | 28.9% | 152.5 | 28.9% | -0.83 | 7.53 | 5.75 | 9.30 | — |
| — | 0.15 | 0.52 | 0.34 | +0.11 | 28.9% | 155 | 28.9% | -0.90 | 9.57 | 8.25 | 10.90 | — |
| — | — | 0.31 | — | +0.06 | 29.0% | 157.5 | 29.0% | -0.95 | 11.75 | 10.75 | 12.75 | — |
| — | 0.05 | 0.13 | 0.09 | +0.03 | 29.2% | 160 | 29.2% | -0.97 | 14.45 | 12.65 | 16.25 | — |
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.