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 | |
| — | 12.30 | 14.55 | 13.43 | +1.00 | 26.4% | 133 | 26.4% | -0.01 | — | — | 0.05 | — |
| — | 11.80 | 13.55 | 12.68 | +0.99 | 25.9% | 134 | 25.9% | -0.01 | — | — | 0.05 | — |
| — | 10.35 | 12.55 | 11.45 | +0.99 | 25.3% | 135 | 25.3% | -0.01 | — | — | 0.05 | — |
| — | 9.35 | 11.55 | 10.45 | — | — | 136 | — | — | — | — | 0.05 | — |
| — | 8.35 | 10.55 | 9.45 | — | — | 137 | 24.3% | -0.03 | — | — | 0.06 | — |
| — | 7.40 | 9.35 | 8.38 | +0.97 | 23.8% | 138 | 23.8% | -0.04 | 0.09 | 0.05 | 0.12 | — |
| — | 6.25 | 8.75 | 7.50 | +0.95 | 23.3% | 139 | 23.3% | -0.05 | 0.08 | 0.05 | 0.11 | — |
| — | 5.35 | 7.90 | 6.62 | +0.93 | 22.9% | 140 | 22.9% | -0.07 | 0.14 | 0.10 | 0.19 | — |
| — | 4.65 | 6.80 | 5.72 | +0.90 | 22.6% | 141 | 22.6% | -0.10 | 0.29 | 0.20 | 0.38 | — |
| — | 3.55 | 6.05 | 4.80 | +0.86 | 22.3% | 142 | 22.3% | -0.15 | 0.38 | 0.30 | 0.45 | — |
| — | 3.55 | 4.75 | 4.15 | +0.80 | 22.1% | 143 | 22.1% | -0.20 | 0.48 | 0.40 | 0.57 | — |
| — | 2.80 | 4.00 | 3.40 | +0.75 | 21.9% | 144 | 21.9% | -0.25 | 0.68 | 0.56 | 0.80 | — |
| — | 2.40 | 3.25 | 2.83 | +0.68 | 21.9% | 145 | 21.9% | -0.32 | 0.97 | 0.79 | 1.15 | — |
| — | 1.79 | 2.61 | 2.20 | +0.60 | 21.9% | 146 | 21.9% | -0.41 | 1.52 | 1.23 | 1.82 | — |
| — | 1.45 | 2.04 | 1.75 | +0.51 | 21.9% | 147 | 21.9% | -0.49 | 2.16 | 1.71 | 2.61 | — |
| — | 0.91 | 1.59 | 1.25 | +0.43 | 22.1% | 148 | 22.1% | -0.57 | 2.65 | 2.09 | 3.20 | — |
| — | 0.80 | 1.18 | 0.99 | +0.35 | 22.2% | 149 | 22.2% | -0.65 | 3.39 | 2.88 | 3.90 | — |
| — | 0.63 | 0.86 | 0.74 | +0.28 | 22.4% | 150 | 22.4% | -0.72 | 4.17 | 3.55 | 4.80 | — |
| — | 0.19 | 0.39 | 0.29 | +0.15 | 23.0% | 152.5 | 23.0% | -0.86 | 6.62 | 5.60 | 7.65 | — |
| — | 0.11 | 0.26 | 0.18 | +0.06 | 23.5% | 155 | 23.5% | -0.95 | 8.78 | 7.70 | 9.85 | — |
| — | — | 0.32 | — | +0.03 | 24.1% | 157.5 | 24.1% | -0.99 | 11.12 | 9.50 | 12.75 | — |
| — | — | 0.29 | — | +0.01 | 24.8% | 160 | 24.8% | -1.00 | 13.72 | 12.60 | 14.85 | — |
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.