Spot 146.30
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.20 | 27.30 | 25.75 | +1.00 | 53.3% | 120 | 53.3% | -0.00 | — | — | 0.14 | — |
| — | 19.25 | 22.30 | 20.77 | — | — | 125 | 48.6% | -0.00 | — | — | 0.18 | — |
| — | 15.25 | 17.00 | 16.12 | +1.00 | 44.5% | 130 | 44.5% | -0.00 | — | — | 0.09 | — |
| — | 13.25 | 16.00 | 14.62 | +1.00 | 43.8% | 131 | 43.8% | -0.00 | — | — | 0.40 | — |
| — | 12.30 | 14.85 | 13.57 | +1.00 | 43.0% | 132 | 43.0% | -0.00 | — | — | 0.60 | — |
| — | 12.25 | 13.75 | 13.00 | +0.99 | 42.3% | 133 | 42.3% | -0.01 | — | — | 0.21 | — |
| — | 10.30 | 14.10 | 12.20 | +0.99 | 41.6% | 134 | 41.6% | -0.01 | — | — | 0.62 | — |
| — | 9.90 | 11.80 | 10.85 | +0.99 | 40.9% | 135 | 40.9% | -0.01 | — | — | 0.25 | — |
| — | 8.35 | 12.05 | 10.20 | +0.98 | 40.2% | 136 | 40.2% | -0.02 | — | — | 0.30 | — |
| — | 8.10 | 9.90 | 9.00 | +0.97 | 39.5% | 137 | 39.5% | -0.03 | — | — | 0.24 | — |
| — | 6.30 | 9.90 | 8.10 | +0.95 | 38.8% | 138 | 38.8% | -0.05 | 0.09 | 0.02 | 0.15 | — |
| — | 6.00 | 8.25 | 7.12 | +0.94 | 38.0% | 139 | 38.0% | -0.06 | — | — | 0.45 | — |
| — | 5.05 | 7.60 | 6.33 | +0.91 | 37.1% | 140 | 37.1% | -0.09 | — | — | 0.25 | — |
| — | 3.50 | 6.75 | 5.12 | +0.88 | 36.2% | 141 | 36.2% | -0.12 | 0.34 | 0.03 | 0.66 | — |
| — | 2.61 | 5.90 | 4.25 | +0.83 | 35.2% | 142 | 35.2% | -0.17 | — | — | 0.92 | — |
| — | 2.42 | 5.05 | 3.73 | +0.78 | 34.3% | 143 | 34.3% | -0.22 | 1.13 | 0.08 | 2.18 | — |
| — | 0.99 | 4.75 | 2.87 | +0.71 | 33.4% | 144 | 33.4% | -0.29 | — | — | 2.37 | — |
| — | 0.95 | 2.95 | 1.95 | +0.63 | 32.6% | 145 | 32.6% | -0.37 | 0.86 | 0.20 | 1.52 | — |
| — | 0.42 | 3.50 | 1.96 | +0.54 | 31.9% | 146 | 31.9% | -0.46 | 2.11 | 1.07 | 3.15 | — |
| — | 0.16 | 3.10 | 1.63 | +0.44 | 31.5% | 147 | 31.5% | -0.56 | 2.27 | 0.89 | 3.65 | — |
| — | 0.73 | 0.96 | 0.84 | +0.35 | 31.2% | 148 | 31.2% | -0.65 | 3.09 | 1.48 | 4.70 | — |
| — | — | 0.85 | — | +0.27 | 31.0% | 149 | 31.0% | -0.74 | 3.60 | 3.00 | 4.20 | — |
| — | 0.31 | 0.50 | 0.41 | +0.19 | 31.0% | 150 | 31.0% | -0.81 | 4.29 | 2.99 | 5.60 | — |
| — | — | 0.15 | — | +0.08 | 31.6% | 152.5 | 31.6% | -0.93 | 6.88 | 5.95 | 7.80 | — |
| — | 0.04 | 0.46 | 0.25 | +0.03 | 32.3% | 155 | 32.3% | -0.98 | 8.97 | 7.15 | 10.80 | — |
| — | — | 0.20 | — | +0.01 | 32.7% | 157.5 | 32.7% | -1.00 | 11.50 | 9.65 | 13.35 | — |
| — | 0.01 | 0.19 | 0.10 | +0.00 | 32.8% | 160 | 32.8% | -1.00 | 14.05 | 12.20 | 15.90 | — |
| — | — | 0.18 | — | +0.00 | 32.9% | 162.5 | 32.9% | -1.00 | 16.62 | 14.85 | 18.40 | — |
| — | — | 0.04 | — | +0.00 | 33.0% | 165 | 33.0% | -1.00 | 19.12 | 17.35 | 20.90 | — |
| — | — | 1.97 | — | +0.00 | 33.2% | 167.5 | 33.2% | -1.00 | 21.68 | 19.95 | 23.40 | — |
| — | — | 0.20 | — | +0.00 | 33.5% | 170 | 33.5% | -1.00 | 23.98 | 22.05 | 25.90 | — |
| — | — | 0.76 | — | +0.00 | 34.5% | 175 | 34.5% | -1.00 | 29.12 | 27.45 | 30.80 | — |
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.