Spot 146.41
· 112 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 05:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.40 | 17.70 | 16.55 | +1.00 | 40.6% | 130 | 40.6% | -0.00 | — | — | 0.13 | — |
| — | 13.70 | 17.35 | 15.53 | +1.00 | 39.9% | 131 | 39.9% | -0.01 | — | — | 0.61 | — |
| — | 12.70 | 16.30 | 14.50 | +1.00 | 39.3% | 132 | 39.3% | -0.01 | — | — | 0.43 | — |
| — | 11.55 | 15.10 | 13.32 | +1.00 | 38.7% | 133 | 38.7% | -0.01 | — | — | 0.45 | — |
| — | 10.55 | 13.50 | 12.03 | +1.00 | 38.1% | 134 | 38.1% | -0.02 | — | — | 0.28 | — |
| — | 10.50 | 12.25 | 11.38 | +1.00 | 37.6% | 135 | 37.6% | -0.03 | 0.15 | 0.05 | 0.25 | — |
| — | 9.40 | 11.30 | 10.35 | +1.00 | 37.1% | 136 | 37.1% | -0.04 | — | — | 0.20 | — |
| — | 7.50 | 11.10 | 9.30 | +1.00 | 36.6% | 137 | 36.6% | -0.05 | — | — | 0.60 | — |
| — | 6.55 | 9.60 | 8.07 | +1.00 | 36.2% | 138 | 36.2% | -0.07 | — | — | 0.35 | — |
| — | 5.70 | 8.35 | 7.03 | +1.00 | 35.7% | 139 | 35.7% | -0.10 | 0.18 | 0.01 | 0.35 | — |
| — | 6.20 | 7.35 | 6.78 | +0.99 | 35.3% | 140 | 35.3% | -0.14 | 0.28 | 0.14 | 0.41 | — |
| — | 3.90 | 6.35 | 5.12 | +0.95 | 34.9% | 141 | — | — | 0.41 | 0.10 | 0.72 | — |
| — | 2.95 | 6.35 | 4.65 | — | — | 142 | 34.6% | -0.24 | 0.62 | 0.47 | 0.78 | — |
| — | 2.38 | 5.55 | 3.96 | +0.78 | 34.2% | 143 | 31.4% | -0.30 | 0.74 | 0.40 | 1.08 | — |
| — | 2.29 | 4.15 | 3.22 | +0.67 | 33.9% | 144 | 33.9% | -0.37 | 0.93 | 0.46 | 1.40 | — |
| — | 1.83 | 2.95 | 2.39 | +0.57 | 33.6% | 145 | — | — | 1.06 | 0.30 | 1.83 | — |
| — | 1.19 | 2.11 | 1.65 | +0.48 | 33.3% | 146 | 33.3% | -0.52 | 2.17 | 0.65 | 3.70 | — |
| — | 0.90 | 1.65 | 1.27 | +0.40 | 33.0% | 147 | — | — | 3.00 | 1.50 | 4.50 | — |
| — | 0.24 | 2.53 | 1.39 | +0.32 | 32.8% | 148 | 32.8% | -0.68 | 3.62 | 2.80 | 4.45 | — |
| — | 0.55 | 0.93 | 0.74 | +0.26 | 32.6% | 149 | — | — | 4.22 | 3.20 | 5.25 | — |
| — | 0.41 | 0.55 | 0.48 | +0.20 | 32.5% | 150 | — | — | 4.72 | 3.05 | 6.40 | — |
| — | 0.13 | 0.32 | 0.23 | +0.09 | 32.2% | 152.5 | 32.2% | -0.92 | 7.08 | 5.55 | 8.60 | — |
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.