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 | |
| — | 13.85 | 16.10 | 14.97 | +0.99 | 23.4% | 132 | 23.4% | -0.01 | — | — | 2.13 | — |
| — | 12.45 | 15.10 | 13.78 | +0.99 | 23.1% | 133 | 23.1% | -0.01 | — | — | 1.96 | — |
| — | 11.75 | 14.15 | 12.95 | +0.99 | 22.7% | 134 | 22.7% | -0.01 | — | — | 0.42 | — |
| — | 10.15 | 13.15 | 11.65 | +0.98 | 22.4% | 135 | 22.4% | -0.02 | — | — | 0.22 | — |
| — | 8.70 | 12.20 | 10.45 | +0.97 | 22.0% | 136 | 22.0% | -0.03 | — | — | 0.14 | — |
| — | 8.30 | 11.20 | 9.75 | +0.95 | 21.7% | 137 | 21.7% | -0.04 | — | — | 0.26 | — |
| — | 7.10 | 9.55 | 8.32 | +0.93 | 21.5% | 138 | 21.5% | -0.06 | 0.12 | 0.03 | 0.21 | — |
| — | 5.95 | 8.55 | 7.25 | +0.90 | 21.2% | 139 | 21.2% | -0.09 | — | — | 0.40 | — |
| — | 6.00 | 7.65 | 6.83 | +0.87 | 21.0% | 140 | 21.0% | -0.13 | 0.30 | 0.10 | 0.51 | — |
| — | 5.10 | 7.45 | 6.28 | +0.82 | 20.8% | 141 | 20.8% | -0.17 | 0.34 | 0.14 | 0.55 | — |
| — | 4.35 | 6.60 | 5.47 | +0.76 | 20.5% | 142 | 20.5% | -0.23 | 0.44 | 0.20 | 0.68 | — |
| — | 3.35 | 5.10 | 4.22 | +0.70 | 20.3% | 143 | 20.3% | -0.30 | 0.73 | 0.57 | 0.90 | — |
| — | 2.87 | 3.60 | 3.23 | +0.62 | 20.1% | 144 | 20.1% | -0.37 | 1.00 | 0.87 | 1.14 | — |
| — | 2.20 | 2.77 | 2.48 | +0.55 | 19.9% | 145 | 19.9% | -0.46 | 1.20 | 0.82 | 1.58 | — |
| — | 1.59 | 2.16 | 1.88 | +0.47 | 19.8% | 146 | 19.8% | -0.54 | 1.68 | 1.44 | 1.91 | — |
| — | 1.00 | 1.64 | 1.32 | +0.39 | 19.8% | 147 | 19.8% | -0.62 | 2.27 | 2.04 | 2.50 | — |
| — | 0.75 | 1.22 | 0.98 | +0.31 | 19.8% | 148 | 19.8% | -0.71 | 2.85 | 2.54 | 3.15 | — |
| — | 0.72 | 0.97 | 0.84 | +0.23 | 19.9% | 149 | 19.9% | -0.78 | 3.62 | 3.30 | 3.95 | — |
| — | 0.22 | 0.80 | 0.51 | +0.18 | 20.1% | 150 | 20.1% | -0.84 | 4.28 | 3.60 | 4.95 | — |
| — | 0.01 | 0.40 | 0.20 | +0.08 | 20.6% | 152.5 | 20.6% | -0.95 | 6.70 | 5.35 | 8.05 | — |
| — | — | 0.25 | — | +0.03 | 21.2% | 155 | 21.2% | -1.00 | 8.68 | 7.90 | 9.45 | — |
| — | — | 0.13 | — | +0.01 | 21.9% | 157.5 | 21.9% | -1.00 | 10.95 | 9.55 | 12.35 | — |
| — | — | 0.05 | — | +0.00 | 22.7% | 160 | 22.7% | -1.00 | 13.30 | 12.05 | 14.55 | — |
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.