Spot 146.79
· 112 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 05:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.80 | 16.00 | 14.40 | — | — | 133 | — | — | 1.00 | 0.98 | 1.02 | — |
| — | 11.95 | 15.10 | 13.53 | — | — | 134 | — | — | 1.14 | 1.12 | 1.15 | — |
| — | 11.95 | 13.60 | 12.78 | — | — | 135 | — | — | 1.30 | 1.28 | 1.33 | — |
| — | 10.85 | 12.90 | 11.88 | +0.81 | 88.3% | 136 | — | — | 1.49 | 1.45 | 1.52 | — |
| — | 11.40 | 11.65 | 11.53 | — | — | 137 | 87.2% | -0.21 | 1.69 | 1.66 | 1.72 | — |
| — | 10.60 | 10.90 | 10.75 | +0.76 | 87.2% | 138 | — | — | 1.91 | 1.87 | 1.95 | — |
| — | 9.85 | 10.15 | 10.00 | — | — | 139 | 86.7% | -0.26 | 2.15 | 2.11 | 2.19 | — |
| — | 9.15 | 9.40 | 9.28 | +0.72 | 86.3% | 140 | 86.3% | -0.28 | 2.44 | 2.40 | 2.48 | — |
| — | 8.55 | 8.70 | 8.62 | +0.69 | 85.9% | 141 | — | — | 2.75 | 2.69 | 2.80 | — |
| — | 7.85 | 8.05 | 7.95 | +0.66 | 85.6% | 142 | 85.6% | -0.34 | 3.08 | 3.00 | 3.15 | — |
| — | 7.25 | 7.40 | 7.33 | +0.63 | 85.3% | 143 | 85.3% | -0.37 | 3.45 | 3.35 | 3.55 | — |
| — | 6.65 | 6.80 | 6.72 | +0.60 | 85.1% | 144 | 85.1% | -0.40 | 3.85 | 3.75 | 3.95 | — |
| — | 6.10 | 6.25 | 6.17 | +0.57 | 84.9% | 145 | 84.9% | -0.43 | 4.25 | 4.15 | 4.35 | — |
| — | 5.55 | 5.70 | 5.62 | +0.54 | 84.8% | 146 | 84.8% | -0.46 | 4.75 | 4.65 | 4.85 | — |
| — | 5.05 | 5.20 | 5.12 | +0.51 | 84.7% | 147 | 84.7% | -0.49 | 5.25 | 5.15 | 5.35 | — |
| — | 4.60 | 4.75 | 4.67 | +0.48 | 84.7% | 148 | 84.7% | -0.52 | 5.80 | 5.70 | 5.90 | — |
| — | 4.15 | 4.35 | 4.25 | +0.45 | 84.8% | 149 | 84.8% | -0.55 | 6.35 | 6.25 | 6.45 | — |
| — | 3.80 | 3.90 | 3.85 | +0.42 | 84.9% | 150 | 84.9% | -0.58 | 6.97 | 6.85 | 7.10 | — |
| — | 2.92 | 3.05 | 2.98 | +0.35 | 85.4% | 152.5 | 85.4% | -0.65 | 8.57 | 8.45 | 8.70 | — |
| — | 2.25 | 2.31 | 2.28 | +0.29 | 86.2% | 155 | 86.2% | -0.71 | 10.43 | 10.30 | 10.55 | — |
| — | 1.72 | 1.81 | 1.76 | +0.23 | 87.4% | 157.5 | 87.4% | -0.77 | 12.40 | 12.25 | 12.55 | — |
| — | 1.33 | 1.37 | 1.35 | +0.19 | 88.8% | 160 | 88.8% | -0.81 | 15.30 | 14.00 | 16.60 | — |
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.