Spot 146.14
· 162 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.80 | 16.00 | 14.40 | +1.00 | 31.2% | 132 | 31.2% | -0.00 | — | — | 0.70 | — |
| — | 12.45 | 15.05 | 13.75 | +1.00 | 30.5% | 133 | 30.5% | -0.00 | — | — | 1.03 | — |
| — | 11.45 | 12.95 | 12.20 | +1.00 | 29.9% | 134 | 29.9% | -0.00 | — | — | 1.03 | — |
| — | 10.50 | 11.70 | 11.10 | +1.00 | 29.2% | 135 | 29.2% | -0.00 | — | — | 0.02 | — |
| — | 9.35 | 12.00 | 10.68 | +1.00 | 28.6% | 136 | 28.6% | -0.00 | — | — | 0.07 | — |
| — | 8.75 | 10.15 | 9.45 | +0.99 | 28.1% | 137 | 28.1% | -0.01 | — | — | 0.12 | — |
| — | 7.45 | 9.05 | 8.25 | +0.98 | 27.5% | 138 | 27.5% | -0.02 | — | — | 0.18 | — |
| — | 6.70 | 8.00 | 7.35 | +0.97 | 27.0% | 139 | 27.0% | -0.03 | 0.04 | 0.01 | 0.08 | — |
| — | 5.65 | 7.25 | 6.45 | +0.95 | 26.4% | 140 | 26.4% | -0.05 | 0.06 | 0.01 | 0.11 | — |
| — | 4.70 | 6.10 | 5.40 | +0.91 | 25.6% | 141 | 25.6% | -0.09 | 0.08 | 0.03 | 0.13 | — |
| — | 2.93 | 5.10 | 4.01 | +0.85 | 24.8% | 142 | 24.8% | -0.15 | 0.15 | 0.08 | 0.22 | — |
| — | 2.69 | 4.45 | 3.57 | +0.77 | 24.1% | 143 | 24.1% | -0.23 | 0.23 | 0.07 | 0.39 | — |
| — | 1.89 | 3.30 | 2.60 | +0.67 | 23.4% | 144 | 23.4% | -0.33 | 0.41 | 0.33 | 0.50 | — |
| — | 1.39 | 2.22 | 1.80 | +0.55 | 22.8% | 145 | 22.8% | -0.45 | 0.69 | 0.51 | 0.86 | — |
| — | 0.98 | 1.45 | 1.22 | +0.42 | 22.4% | 146 | 22.4% | -0.58 | 1.06 | 0.79 | 1.33 | — |
| — | 0.54 | 0.98 | 0.76 | +0.31 | 22.2% | 147 | 22.2% | -0.70 | 1.69 | 1.43 | 1.94 | — |
| — | 0.35 | 0.64 | 0.49 | +0.21 | 22.2% | 148 | 22.2% | -0.79 | 2.40 | 1.81 | 3.00 | — |
| — | 0.22 | 0.30 | 0.26 | +0.14 | 22.3% | 149 | 22.3% | -0.87 | 3.04 | 1.98 | 4.10 | — |
| — | 0.01 | 0.15 | 0.08 | +0.09 | 22.5% | 150 | 22.5% | -0.93 | 3.98 | 2.85 | 5.10 | — |
| — | — | 0.04 | — | +0.02 | 23.2% | 152.5 | 23.2% | -0.99 | 5.85 | 4.75 | 6.95 | — |
| — | — | 0.02 | — | +0.00 | 23.9% | 155 | 23.9% | -1.00 | 8.57 | 7.80 | 9.35 | — |
| — | — | 0.01 | — | +0.00 | 24.5% | 157.5 | 24.5% | -1.00 | 10.75 | 9.55 | 11.95 | — |
| — | — | 0.02 | — | +0.00 | 25.1% | 160 | 25.1% | -1.00 | 13.75 | 12.80 | 14.70 | — |
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.