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 | |
| 5 | 14.35 | 17.35 | 15.85 | +0.79 | 77.9% | 133 | 77.9% | -0.21 | 2.42 | 2.03 | 2.80 | 34 |
| 8 | 13.50 | 16.75 | 15.12 | +0.77 | 77.8% | 134 | 77.8% | -0.23 | 2.58 | 1.76 | 3.40 | 25 |
| 356 | 13.00 | 15.85 | 14.43 | +0.76 | 77.7% | 135 | 77.7% | -0.24 | 2.94 | 2.58 | 3.30 | 410 |
| 132 | 12.35 | 14.90 | 13.62 | +0.74 | 77.6% | 136 | 77.6% | -0.26 | 3.35 | 2.16 | 4.55 | 23 |
| 174 | 11.40 | 14.90 | 13.15 | +0.72 | 77.5% | 137 | 77.5% | -0.28 | 3.73 | 2.55 | 4.90 | — |
| — | 10.75 | 14.25 | 12.50 | +0.70 | 77.4% | 138 | 77.4% | -0.30 | 4.06 | 2.92 | 5.20 | — |
| — | 10.50 | 12.95 | 11.72 | +0.68 | 77.4% | 139 | 77.4% | -0.32 | 4.30 | 3.70 | 4.90 | — |
| — | 9.70 | 11.95 | 10.82 | +0.67 | 77.4% | 140 | 77.4% | -0.34 | 4.65 | 4.10 | 5.20 | — |
| — | 9.60 | 11.90 | 10.75 | +0.64 | 77.3% | 141 | 77.3% | -0.36 | 5.50 | 4.45 | 6.55 | — |
| — | 8.60 | 11.05 | 9.82 | +0.63 | 77.3% | 142 | 77.3% | -0.38 | 5.20 | 3.60 | 6.80 | — |
| — | 7.75 | 11.10 | 9.43 | +0.61 | 77.3% | 143 | 77.3% | -0.39 | 6.03 | 4.80 | 7.25 | — |
| — | 7.85 | 10.80 | 9.32 | +0.59 | 77.4% | 144 | 77.4% | -0.42 | 6.30 | 4.90 | 7.70 | — |
| — | 7.40 | 9.65 | 8.53 | +0.57 | 77.4% | 145 | 77.4% | -0.44 | 7.10 | 6.00 | 8.20 | — |
| — | 6.40 | 9.65 | 8.03 | +0.55 | 77.4% | 146 | 77.4% | -0.46 | 7.78 | 6.70 | 8.85 | — |
| — | 7.05 | 8.00 | 7.53 | +0.53 | 77.5% | 147 | 77.5% | -0.48 | 7.95 | 7.15 | 8.75 | — |
| — | 6.90 | 8.90 | 7.90 | +0.51 | 77.5% | 148 | 77.5% | -0.50 | 8.65 | 7.55 | 9.75 | — |
| — | 6.10 | 7.65 | 6.88 | +0.49 | 77.6% | 149 | 77.6% | -0.52 | 9.30 | 8.25 | 10.35 | — |
| — | 6.05 | 6.75 | 6.40 | +0.47 | 77.7% | 150 | 77.7% | -0.54 | 9.62 | 9.20 | 10.05 | — |
| — | 3.50 | 7.25 | 5.38 | +0.42 | 78.0% | 152.5 | 78.0% | -0.58 | 11.28 | 9.75 | 12.80 | — |
| — | 3.35 | 5.70 | 4.53 | +0.37 | 78.3% | 155 | 78.3% | -0.63 | 13.22 | 11.90 | 14.55 | — |
| — | 3.75 | 4.30 | 4.03 | +0.33 | 78.6% | 157.5 | 78.6% | -0.67 | 15.18 | 13.85 | 16.50 | — |
| — | 2.81 | 3.70 | 3.25 | +0.29 | 79.1% | 160 | 79.1% | -0.71 | 17.00 | 15.65 | 18.35 | — |
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.