Spot 146.87
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 03/09 22:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 1 | 13.40 | 14.65 | 14.03 | +1.00 | 42.3% | 133 | — | — | — | — | 0.10 | — |
| 1 | 11.45 | 13.75 | 12.60 | +1.00 | 41.2% | 134 | — | — | — | — | 0.10 | — |
| 1 | 11.65 | 13.00 | 12.32 | +1.00 | 40.2% | 135 | — | — | — | — | 0.10 | — |
| 5 | 10.25 | 12.95 | 11.60 | +1.00 | 39.2% | 136 | — | — | — | — | 0.10 | — |
| 9 | 9.30 | 11.20 | 10.25 | +1.00 | 38.2% | 137 | — | — | — | — | 0.10 | — |
| 51 | 7.70 | 10.80 | 9.25 | +1.00 | 37.3% | 138 | — | — | — | — | 0.12 | — |
| 16 | 6.85 | 9.10 | 7.97 | +0.99 | 36.4% | 139 | — | — | — | — | 0.01 | — |
| 59 | 6.50 | 9.00 | 7.75 | +0.99 | 35.6% | 140 | — | — | — | — | 0.13 | — |
| 12 | 5.60 | 7.05 | 6.33 | +0.98 | 34.6% | 141 | 34.6% | -0.02 | 0.01 | 0.01 | 0.02 | 492 |
| 11 | 4.65 | 5.85 | 5.25 | +0.97 | 32.5% | 142 | 32.5% | -0.03 | 0.12 | 0.01 | 0.23 | 850 |
| 191 | 3.40 | 5.30 | 4.35 | +0.95 | 29.5% | 143 | 29.5% | -0.05 | 0.03 | 0.01 | 0.04 | 1,044 |
| 597 | 2.68 | 3.85 | 3.27 | +0.93 | 26.6% | 144 | 26.6% | -0.07 | 0.12 | 0.01 | 0.22 | 773 |
| 1,319 | 1.70 | 2.93 | 2.31 | +0.86 | 24.2% | 145 | 24.2% | -0.14 | 0.14 | 0.06 | 0.21 | 841 |
| 830 | 0.93 | 1.80 | 1.36 | +0.77 | 22.9% | 146 | 22.9% | -0.23 | 0.28 | 0.18 | 0.37 | 119 |
| 951 | 0.38 | 0.91 | 0.65 | +0.62 | 22.6% | 147 | 22.6% | -0.38 | 0.60 | 0.38 | 0.82 | 101 |
| 1,520 | 0.21 | 0.34 | 0.28 | +0.44 | 23.4% | 148 | 23.4% | -0.56 | 1.25 | 0.85 | 1.66 | 75 |
| 451 | 0.07 | 0.15 | 0.11 | +0.27 | 24.7% | 149 | 24.7% | -0.73 | 1.89 | 1.29 | 2.48 | 5 |
| 1,767 | 0.01 | 0.06 | 0.04 | +0.16 | 26.1% | 150 | 26.1% | -0.83 | 3.40 | 2.00 | 4.80 | 21 |
| — | — | 0.01 | — | — | — | 152.5 | 27.6% | -0.96 | 5.65 | 4.40 | 6.90 | 0 |
| — | — | 0.02 | — | — | — | 155 | 27.5% | -0.98 | 8.20 | 7.30 | 9.10 | 0 |
| — | — | 0.01 | — | — | — | 157.5 | 27.3% | -1.00 | 10.05 | 8.60 | 11.50 | 0 |
| — | — | 0.01 | — | — | — | 160 | 27.6% | -1.00 | 12.50 | 11.10 | 13.90 | 0 |
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.