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 | |
| 6 | 13.50 | 16.10 | 14.80 | +1.00 | 22.3% | 133 | — | — | — | — | 2.13 | — |
| 0 | 12.65 | 14.95 | 13.80 | +1.00 | 21.9% | 134 | — | — | — | — | 2.13 | — |
| 7 | 11.80 | 13.60 | 12.70 | +1.00 | 21.5% | 135 | — | — | — | — | 0.24 | — |
| 5 | 10.40 | 12.70 | 11.55 | +0.99 | 21.1% | 136 | — | — | — | — | 1.55 | — |
| 6 | 9.65 | 11.00 | 10.32 | +0.99 | 20.8% | 137 | — | — | — | — | 0.25 | — |
| 2 | 8.85 | 9.95 | 9.40 | +0.98 | 20.5% | 138 | — | — | — | — | 0.07 | — |
| 2 | 7.65 | 9.05 | 8.35 | +0.97 | 20.2% | 139 | — | — | — | — | 0.05 | 194 |
| 13 | 7.00 | 8.15 | 7.58 | +0.96 | 19.9% | 140 | 19.9% | -0.04 | 0.09 | 0.03 | 0.14 | 578 |
| 0 | 5.70 | 7.45 | 6.58 | +0.94 | 19.5% | 141 | 19.5% | -0.06 | 0.21 | 0.01 | 0.42 | 423 |
| 59 | 4.90 | 6.55 | 5.72 | +0.91 | 19.2% | 142 | 19.2% | -0.09 | 0.28 | 0.11 | 0.44 | 205 |
| 75 | 4.05 | 5.35 | 4.70 | +0.87 | 18.8% | 143 | 18.8% | -0.14 | 0.20 | 0.03 | 0.36 | 133 |
| 145 | 2.93 | 4.45 | 3.69 | +0.81 | 18.5% | 144 | 18.5% | -0.19 | 0.51 | 0.34 | 0.67 | 411 |
| 193 | 2.55 | 2.99 | 2.77 | +0.75 | 18.2% | 145 | 18.2% | -0.25 | 0.62 | 0.40 | 0.85 | 77 |
| 686 | 1.75 | 2.42 | 2.08 | +0.67 | 17.9% | 146 | 17.9% | -0.34 | 1.01 | 0.85 | 1.18 | 321 |
| 184 | 1.26 | 1.66 | 1.46 | +0.59 | 17.7% | 147 | 17.7% | -0.42 | 1.39 | 1.18 | 1.60 | 7 |
| 550 | 0.88 | 1.22 | 1.05 | +0.49 | 17.6% | 148 | 17.6% | -0.51 | 1.88 | 1.60 | 2.16 | 11 |
| 159 | 0.42 | 0.84 | 0.63 | +0.40 | 17.5% | 149 | 17.5% | -0.61 | 2.60 | 2.20 | 3.00 | 18 |
| 382 | 0.30 | 0.54 | 0.42 | +0.31 | 17.5% | 150 | 17.5% | -0.70 | 3.30 | 2.95 | 3.65 | 29 |
| 906 | 0.11 | 0.25 | 0.18 | +0.15 | 17.8% | 152.5 | 17.8% | -0.86 | 5.62 | 4.35 | 6.90 | 15 |
| 455 | 0.01 | 0.05 | 0.03 | +0.06 | 18.7% | 155 | 18.7% | -0.95 | 7.95 | 7.10 | 8.80 | 0 |
| — | — | 0.10 | — | — | — | 157.5 | 20.1% | -0.99 | 10.25 | 9.45 | 11.05 | 0 |
| — | — | 0.04 | — | — | — | 160 | 22.0% | -1.00 | 13.38 | 11.80 | 14.95 | 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.