Spot 146.83
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 00:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.85 | 15.20 | 14.03 | +0.94 | 24.4% | 133 | 24.4% | -0.06 | — | — | 2.29 | — |
| — | 11.95 | 14.25 | 13.10 | +0.92 | 24.0% | 134 | 24.0% | -0.08 | — | — | 0.62 | — |
| — | 11.00 | 13.30 | 12.15 | +0.91 | 23.5% | 135 | 23.5% | -0.09 | 0.43 | 0.30 | 0.57 | — |
| — | 10.10 | 12.40 | 11.25 | +0.90 | 23.1% | 136 | 23.1% | -0.10 | — | — | 1.21 | — |
| — | 9.30 | 11.50 | 10.40 | +0.88 | 22.8% | 137 | 22.8% | -0.12 | 0.64 | 0.03 | 1.24 | — |
| — | 8.35 | 10.65 | 9.50 | +0.86 | 22.5% | 138 | 22.5% | -0.14 | 0.72 | 0.49 | 0.95 | — |
| — | 7.55 | 9.80 | 8.68 | +0.84 | 22.2% | 139 | 22.2% | -0.17 | 0.78 | 0.65 | 0.90 | — |
| — | 6.95 | 8.60 | 7.78 | +0.81 | 21.9% | 140 | 21.9% | -0.19 | 0.95 | 0.90 | 1.01 | — |
| — | 6.50 | 7.85 | 7.17 | +0.78 | 21.7% | 141 | 21.7% | -0.23 | 1.15 | 0.93 | 1.37 | — |
| — | 5.85 | 7.05 | 6.45 | +0.74 | 21.6% | 142 | 21.6% | -0.26 | 1.99 | 1.15 | 2.83 | — |
| — | 5.10 | 6.45 | 5.78 | +0.70 | 21.4% | 143 | 21.4% | -0.30 | 1.86 | 1.66 | 2.07 | — |
| — | 4.45 | 5.65 | 5.05 | +0.66 | 21.3% | 144 | 21.3% | -0.34 | 2.04 | 1.76 | 2.31 | — |
| — | 3.10 | 5.10 | 4.10 | +0.62 | 21.3% | 145 | 21.3% | -0.38 | 2.42 | 2.04 | 2.81 | — |
| — | 3.45 | 4.45 | 3.95 | +0.57 | 21.2% | 146 | 21.2% | -0.43 | 3.08 | 2.65 | 3.50 | — |
| — | 2.81 | 3.85 | 3.33 | +0.53 | 21.2% | 147 | 21.2% | -0.48 | 3.40 | 2.99 | 3.80 | — |
| — | 1.50 | 3.40 | 2.45 | +0.49 | 21.3% | 148 | 21.3% | -0.52 | 4.78 | 3.60 | 5.95 | — |
| — | 2.21 | 2.89 | 2.55 | +0.44 | 21.3% | 149 | 21.3% | -0.57 | 4.80 | 4.05 | 5.55 | — |
| — | 0.69 | 3.60 | 2.15 | +0.40 | 21.5% | 150 | 21.5% | -0.61 | 5.12 | 4.40 | 5.85 | — |
| — | 0.55 | 1.89 | 1.22 | +0.30 | 21.9% | 152.5 | 21.9% | -0.71 | 6.95 | 5.95 | 7.95 | — |
| — | 0.54 | 1.15 | 0.84 | +0.23 | 22.5% | 155 | 22.5% | -0.79 | 9.38 | 8.35 | 10.40 | — |
| — | 0.04 | 1.03 | 0.54 | +0.17 | 23.3% | 157.5 | 23.3% | -0.85 | 11.43 | 10.40 | 12.45 | — |
| — | — | 0.94 | — | +0.12 | 24.4% | 160 | 24.4% | -0.90 | 13.75 | 12.50 | 15.00 | — |
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.