Spot 146.14
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.50 | 27.05 | 26.27 | +1.00 | 31.9% | 120 | 31.9% | -0.00 | — | — | 0.94 | — |
| — | 20.70 | 22.05 | 21.38 | +1.00 | 29.4% | 125 | 29.4% | -0.00 | — | — | 0.01 | — |
| — | 16.55 | 18.55 | 17.55 | +1.00 | 27.8% | 129 | 27.8% | -0.00 | — | — | 0.34 | — |
| — | 15.00 | 17.05 | 16.02 | +1.00 | 27.5% | 130 | 27.5% | -0.00 | — | — | 0.01 | — |
| — | 14.50 | 16.70 | 15.60 | +1.00 | 27.2% | 131 | 27.2% | -0.00 | — | — | 0.14 | — |
| — | 13.50 | 15.55 | 14.53 | +1.00 | 27.0% | 132 | 27.0% | -0.00 | — | — | 0.25 | — |
| — | 12.75 | 13.90 | 13.32 | +1.00 | 26.7% | 133 | 26.7% | -0.00 | — | — | 0.07 | — |
| — | 11.65 | 13.65 | 12.65 | +1.00 | 26.6% | 134 | 26.6% | -0.00 | — | — | 0.06 | — |
| — | 10.70 | 11.95 | 11.32 | +0.99 | 26.4% | 135 | 26.4% | -0.01 | — | — | 0.05 | — |
| — | 9.90 | 10.85 | 10.38 | +0.99 | 26.2% | 136 | 26.2% | -0.01 | — | — | 0.07 | — |
| — | 8.85 | 9.85 | 9.35 | +0.98 | 25.9% | 137 | 25.9% | -0.02 | 0.12 | 0.01 | 0.23 | — |
| — | 6.80 | 8.90 | 7.85 | +0.96 | 25.5% | 138 | 25.5% | -0.04 | 0.09 | 0.01 | 0.16 | — |
| — | 5.80 | 8.15 | 6.97 | +0.94 | 25.0% | 139 | 25.0% | -0.06 | 0.04 | 0.03 | 0.05 | — |
| — | 5.05 | 6.90 | 5.97 | +0.91 | 24.4% | 140 | 24.4% | -0.09 | 0.07 | 0.05 | 0.09 | — |
| — | 4.10 | 6.50 | 5.30 | +0.87 | 23.7% | 141 | 23.7% | -0.13 | 0.10 | 0.06 | 0.15 | — |
| — | 3.90 | 5.10 | 4.50 | +0.82 | 23.1% | 142 | 23.1% | -0.18 | 0.17 | 0.15 | 0.20 | — |
| — | 3.20 | 4.10 | 3.65 | +0.74 | 22.6% | 143 | 22.6% | -0.26 | 0.31 | 0.26 | 0.36 | — |
| — | 2.46 | 2.97 | 2.71 | +0.65 | 22.0% | 144 | 22.0% | -0.35 | 0.47 | 0.38 | 0.56 | — |
| — | 1.72 | 2.26 | 1.99 | +0.55 | 21.6% | 145 | 21.6% | -0.45 | 0.76 | 0.67 | 0.85 | — |
| — | 1.16 | 1.50 | 1.33 | +0.43 | 21.2% | 146 | 21.2% | -0.57 | 1.16 | 0.98 | 1.34 | — |
| — | 0.75 | 1.01 | 0.88 | +0.32 | 21.1% | 147 | 21.1% | -0.68 | 1.73 | 1.53 | 1.92 | — |
| — | 0.46 | 0.60 | 0.53 | +0.24 | 21.1% | 148 | 21.1% | -0.78 | 2.35 | 2.02 | 2.68 | — |
| — | 0.27 | 0.39 | 0.33 | +0.16 | 21.3% | 149 | 21.3% | -0.85 | 3.20 | 2.70 | 3.70 | — |
| — | 0.13 | 0.25 | 0.19 | +0.11 | 21.6% | 150 | 21.6% | -0.91 | 4.17 | 3.50 | 4.85 | — |
| — | 0.03 | 0.09 | 0.06 | +0.03 | 22.8% | 152.5 | 22.8% | -0.99 | 6.22 | 5.75 | 6.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 23.7% | 155 | 23.7% | -1.00 | 9.05 | 8.00 | 10.10 | — |
| — | — | 0.04 | — | +0.00 | 24.3% | 157.5 | 24.3% | -1.00 | 11.22 | 10.75 | 11.70 | — |
| — | — | 0.01 | — | +0.00 | 24.7% | 160 | 24.7% | -1.00 | 13.90 | 12.70 | 15.10 | — |
| — | — | 0.45 | — | +0.00 | 25.2% | 162.5 | 25.2% | -1.00 | 16.05 | 15.05 | 17.05 | — |
| — | — | 0.05 | — | +0.00 | 25.6% | 165 | 25.6% | -1.00 | 18.55 | 17.70 | 19.40 | — |
| — | — | 0.04 | — | +0.00 | 26.2% | 167.5 | 26.2% | -1.00 | 21.05 | 20.05 | 22.05 | — |
| — | — | 0.05 | — | +0.00 | 26.8% | 170 | 26.8% | -1.00 | 23.55 | 21.95 | 25.15 | — |
| — | — | 0.01 | — | +0.00 | 28.3% | 175 | 28.3% | -1.00 | 28.48 | 27.55 | 29.40 | — |
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.