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 | |
| — | 17.50 | 21.55 | 19.52 | — | — | 127 | 36.6% | -0.01 | — | — | 2.19 | — |
| — | 16.55 | 20.40 | 18.48 | +1.00 | 36.0% | 128 | 36.0% | -0.02 | — | — | 2.20 | — |
| 3 | 15.55 | 19.45 | 17.50 | +1.00 | 35.3% | 129 | 35.3% | -0.02 | — | — | 2.21 | — |
| — | 14.55 | 18.35 | 16.45 | +1.00 | 34.6% | 130 | 34.6% | -0.03 | — | — | 2.23 | — |
| — | 13.55 | 17.60 | 15.57 | +1.00 | 34.0% | 131 | 34.0% | -0.03 | — | — | 2.25 | — |
| — | 12.55 | 16.40 | 14.47 | +1.00 | 33.4% | 132 | 33.4% | -0.04 | — | — | 2.27 | — |
| — | 11.80 | 15.50 | 13.65 | +1.00 | 32.8% | 133 | 32.8% | -0.05 | — | — | 1.89 | — |
| — | 10.55 | 14.40 | 12.47 | +1.00 | 32.3% | 134 | 32.3% | -0.06 | — | — | 2.34 | — |
| — | 9.80 | 13.45 | 11.62 | +1.00 | 31.8% | 135 | 31.8% | -0.08 | — | — | 2.39 | — |
| — | 8.55 | 12.45 | 10.50 | +1.00 | 31.3% | 136 | 31.3% | -0.10 | — | — | 2.22 | — |
| — | 7.55 | 11.55 | 9.55 | +0.99 | 30.8% | 137 | 30.8% | -0.12 | — | — | 2.23 | — |
| — | 6.55 | 10.30 | 8.43 | +0.96 | 30.4% | 138 | 30.4% | -0.15 | — | — | 2.35 | — |
| — | 5.60 | 9.45 | 7.53 | +0.90 | 30.0% | 139 | 30.0% | -0.18 | — | — | 0.86 | — |
| — | 4.70 | 8.55 | 6.62 | +0.83 | 29.6% | 140 | 29.6% | -0.21 | — | — | 2.69 | — |
| — | 4.10 | 6.75 | 5.42 | +0.76 | 29.3% | 141 | 29.3% | -0.25 | — | — | 1.75 | — |
| — | 3.05 | 6.90 | 4.97 | +0.71 | 29.0% | 142 | 29.0% | -0.30 | — | — | 3.25 | — |
| — | 3.20 | 6.30 | 4.75 | +0.66 | 28.7% | 143 | 28.7% | -0.34 | — | — | 3.40 | — |
| — | 1.77 | 5.65 | 3.71 | +0.61 | 28.5% | 144 | 28.5% | -0.40 | 2.23 | 0.47 | 4.00 | — |
| — | 1.35 | 4.95 | 3.15 | +0.55 | 28.3% | 145 | 28.3% | -0.45 | 2.44 | 0.48 | 4.40 | — |
| 10 | 0.62 | 4.50 | 2.56 | +0.49 | 28.1% | 146 | 28.1% | -0.51 | 2.86 | 0.92 | 4.80 | — |
| — | 0.46 | 3.90 | 2.18 | +0.44 | 28.0% | 147 | 28.0% | -0.57 | 3.37 | 1.43 | 5.30 | — |
| — | — | 2.35 | — | +0.38 | 27.9% | 148 | 27.9% | -0.62 | 3.94 | 1.98 | 5.90 | — |
| — | 0.46 | 3.15 | 1.80 | +0.33 | 27.9% | 149 | 27.9% | -0.67 | 4.64 | 2.73 | 6.55 | 26 |
| — | 0.01 | 2.56 | 1.28 | +0.28 | 27.9% | 150 | 27.9% | -0.72 | 5.33 | 3.35 | 7.30 | — |
| — | 0.33 | 0.75 | 0.54 | +0.18 | 28.0% | 152.5 | 28.0% | -0.83 | 7.30 | 5.35 | 9.25 | — |
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.