Spot 146.74
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 00:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.30 | 14.70 | 13.50 | +0.99 | 29.5% | 133 | 29.5% | -0.01 | — | — | 0.30 | — |
| — | 11.70 | 14.25 | 12.97 | +0.98 | 28.8% | 134 | 28.8% | -0.02 | — | — | 0.29 | — |
| — | 10.30 | 12.75 | 11.53 | +0.97 | 28.1% | 135 | 28.1% | -0.03 | 0.06 | 0.02 | 0.10 | — |
| — | 9.35 | 12.05 | 10.70 | +0.97 | 27.5% | 136 | 27.5% | -0.03 | — | — | 0.66 | — |
| — | 8.35 | 10.85 | 9.60 | +0.95 | 26.8% | 137 | 26.8% | -0.05 | — | — | 0.35 | — |
| — | 7.35 | 10.45 | 8.90 | +0.94 | 26.1% | 138 | 26.1% | -0.06 | 0.14 | 0.10 | 0.19 | — |
| — | 6.50 | 9.25 | 7.88 | +0.92 | 25.5% | 139 | 25.5% | -0.08 | 0.15 | 0.05 | 0.25 | — |
| — | 6.25 | 7.95 | 7.10 | +0.90 | 24.8% | 140 | 24.8% | -0.11 | 0.30 | 0.01 | 0.59 | — |
| — | 5.30 | 7.00 | 6.15 | +0.86 | 24.3% | 141 | 24.3% | -0.14 | 0.45 | 0.25 | 0.65 | — |
| — | 4.05 | 6.05 | 5.05 | +0.82 | 23.7% | 142 | 23.7% | -0.18 | 0.47 | 0.35 | 0.59 | — |
| — | 3.85 | 5.25 | 4.55 | +0.77 | 23.3% | 143 | 23.3% | -0.23 | 0.77 | 0.31 | 1.22 | — |
| — | 3.00 | 4.40 | 3.70 | +0.72 | 22.9% | 144 | 22.9% | -0.28 | 0.86 | 0.77 | 0.96 | — |
| — | 2.61 | 3.65 | 3.13 | +0.65 | 22.7% | 145 | 22.7% | -0.35 | 1.15 | 0.89 | 1.41 | — |
| — | 2.17 | 2.95 | 2.56 | +0.58 | 22.5% | 146 | 22.5% | -0.42 | 1.46 | 1.19 | 1.73 | — |
| — | 1.71 | 2.25 | 1.98 | +0.50 | 22.4% | 147 | 22.4% | -0.50 | 1.96 | 1.64 | 2.28 | — |
| — | 1.11 | 2.03 | 1.57 | +0.43 | 22.4% | 148 | 22.4% | -0.58 | 2.50 | 2.08 | 2.92 | — |
| — | 0.96 | 1.60 | 1.28 | +0.35 | 22.4% | 149 | 22.4% | -0.65 | 2.96 | 2.56 | 3.35 | — |
| — | 0.78 | 1.16 | 0.97 | +0.29 | 22.6% | 150 | 22.6% | -0.72 | 3.66 | 2.87 | 4.45 | — |
| — | 0.32 | 0.57 | 0.45 | +0.15 | 23.0% | 152.5 | 23.0% | -0.86 | 5.80 | 5.20 | 6.40 | — |
| — | 0.01 | 0.40 | 0.20 | +0.08 | 23.6% | 155 | 23.6% | -0.94 | 7.90 | 6.50 | 9.30 | — |
| — | — | 0.61 | — | +0.03 | 24.1% | 157.5 | 24.1% | -0.98 | 10.75 | 9.15 | 12.35 | — |
| — | — | 0.18 | — | +0.01 | 24.7% | 160 | 24.7% | -1.00 | 12.97 | 11.15 | 14.80 | — |
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.