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 | |
| — | 13.65 | 16.05 | 14.85 | +0.94 | 22.3% | 132 | 22.3% | -0.06 | — | — | 0.60 | — |
| — | 12.55 | 15.75 | 14.15 | +0.92 | 21.9% | 133 | 21.9% | -0.08 | — | — | 1.10 | — |
| — | 11.85 | 14.80 | 13.32 | +0.91 | 21.5% | 134 | 21.5% | -0.08 | 0.29 | 0.02 | 0.56 | — |
| — | 10.85 | 13.90 | 12.38 | +0.90 | 21.2% | 135 | — | — | 0.49 | 0.35 | 0.63 | — |
| — | 10.55 | 12.20 | 11.38 | — | — | 136 | — | — | 0.56 | 0.34 | 0.79 | — |
| — | 9.00 | 11.35 | 10.18 | — | — | 137 | — | — | 0.66 | 0.38 | 0.93 | — |
| — | 8.45 | 10.45 | 9.45 | — | — | 138 | — | — | 0.70 | 0.45 | 0.95 | — |
| — | 7.85 | 9.60 | 8.72 | — | — | 139 | — | — | 0.82 | 0.52 | 1.13 | — |
| — | 5.85 | 9.55 | 7.70 | — | — | 140 | — | — | 1.09 | 0.80 | 1.39 | — |
| — | 5.60 | 8.00 | 6.80 | — | — | 141 | — | — | 1.34 | 1.04 | 1.65 | — |
| — | 5.25 | 6.60 | 5.92 | — | — | 142 | — | — | 1.49 | 1.25 | 1.72 | — |
| — | 3.90 | 6.10 | 5.00 | — | — | 143 | — | — | 2.04 | 1.49 | 2.60 | — |
| — | 3.95 | 5.25 | 4.60 | — | — | 144 | — | — | 2.23 | 1.77 | 2.68 | — |
| — | 3.55 | 5.00 | 4.28 | — | — | 145 | — | — | 2.55 | 2.17 | 2.93 | — |
| — | 2.86 | 4.00 | 3.43 | — | — | 146 | — | — | 3.40 | 2.59 | 4.20 | — |
| — | 2.61 | 3.55 | 3.08 | — | — | 147 | — | — | 3.77 | 3.05 | 4.50 | — |
| — | 2.45 | 3.90 | 3.17 | — | — | 148 | — | — | 3.95 | 3.55 | 4.35 | — |
| — | 1.77 | 2.71 | 2.24 | +0.35 | 18.6% | 149 | 18.6% | -0.66 | 4.92 | 4.20 | 5.65 | — |
| — | 1.28 | 2.44 | 1.86 | +0.31 | 18.6% | 150 | 18.6% | -0.71 | 5.22 | 4.85 | 5.60 | — |
| — | 0.60 | 1.35 | 0.97 | +0.22 | 18.7% | 152.5 | 18.7% | -0.82 | 7.55 | 6.65 | 8.45 | — |
| — | 0.42 | 0.76 | 0.59 | +0.14 | 19.0% | 155 | 19.0% | -0.90 | 8.57 | 7.30 | 9.85 | — |
| — | — | 0.79 | — | +0.09 | 19.5% | 157.5 | 19.5% | -0.95 | 11.20 | 9.60 | 12.80 | — |
| — | — | 0.40 | — | +0.06 | 20.0% | 160 | 20.0% | -0.99 | 14.00 | 12.05 | 15.95 | — |
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.