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 | |
| — | 25.85 | 27.70 | 26.77 | +1.00 | 30.2% | 120 | 30.2% | -0.00 | — | — | 2.13 | — |
| — | 19.80 | 23.25 | 21.52 | +1.00 | 26.8% | 125 | 26.8% | -0.00 | — | — | 2.13 | — |
| — | 16.45 | 18.70 | 17.57 | +0.99 | 24.5% | 129 | 24.5% | -0.01 | — | — | 2.13 | — |
| — | 15.80 | 17.70 | 16.75 | +0.99 | 23.9% | 130 | 23.9% | -0.01 | — | — | 0.30 | — |
| — | 14.90 | 16.70 | 15.80 | +0.99 | 23.4% | 131 | 23.4% | -0.01 | — | — | 0.04 | — |
| — | 13.65 | 16.25 | 14.95 | +0.99 | 22.9% | 132 | 22.9% | -0.01 | — | — | 0.12 | — |
| — | 12.70 | 14.70 | 13.70 | +0.98 | 22.5% | 133 | 22.5% | -0.02 | — | — | 0.16 | — |
| — | 11.95 | 13.70 | 12.82 | +0.97 | 22.0% | 134 | 22.0% | -0.03 | — | — | 0.12 | — |
| — | 10.75 | 12.70 | 11.72 | +0.96 | 21.6% | 135 | 21.6% | -0.03 | 0.07 | 0.02 | 0.12 | — |
| — | 9.25 | 11.75 | 10.50 | +0.95 | 21.3% | 136 | 21.3% | -0.05 | — | — | 0.18 | — |
| — | 8.80 | 10.05 | 9.43 | +0.93 | 20.9% | 137 | 20.9% | -0.07 | 0.16 | 0.02 | 0.30 | — |
| — | 7.80 | 10.40 | 9.10 | +0.91 | 20.6% | 138 | 20.6% | -0.09 | — | — | 0.16 | — |
| — | 6.85 | 8.80 | 7.83 | +0.88 | 20.3% | 139 | 20.3% | -0.12 | 0.19 | 0.05 | 0.33 | — |
| — | 6.10 | 7.85 | 6.97 | +0.84 | 20.1% | 140 | 20.1% | -0.16 | 0.29 | 0.23 | 0.35 | — |
| — | 5.20 | 7.00 | 6.10 | +0.80 | 19.8% | 141 | 19.8% | -0.20 | 0.36 | 0.29 | 0.43 | — |
| — | 3.40 | 5.20 | 4.30 | +0.74 | 19.6% | 142 | 19.6% | -0.26 | 0.47 | 0.35 | 0.60 | — |
| — | 3.65 | 4.50 | 4.08 | +0.68 | 19.4% | 143 | 19.4% | -0.32 | 0.67 | 0.53 | 0.81 | — |
| — | 2.15 | 3.90 | 3.02 | +0.61 | 19.3% | 144 | 19.3% | -0.39 | 0.94 | 0.79 | 1.09 | — |
| — | 2.47 | 2.83 | 2.65 | +0.54 | 19.1% | 145 | 19.1% | -0.47 | 1.30 | 1.09 | 1.52 | — |
| — | 1.91 | 2.38 | 2.15 | +0.46 | 19.0% | 146 | 19.0% | -0.54 | 1.77 | 1.61 | 1.93 | — |
| — | 1.42 | 1.83 | 1.62 | +0.39 | 18.9% | 147 | 18.9% | -0.62 | 2.71 | 1.87 | 3.55 | 31 |
| — | 1.07 | 1.46 | 1.26 | +0.32 | 18.8% | 148 | 18.8% | -0.69 | 2.89 | 2.38 | 3.40 | 40 |
| 177 | 0.73 | 1.08 | 0.91 | +0.26 | 18.7% | 149 | 18.7% | -0.76 | 3.55 | 3.05 | 4.05 | 10 |
| — | 0.52 | 0.70 | 0.61 | +0.20 | 18.7% | 150 | 18.7% | -0.82 | 4.35 | 3.15 | 5.55 | — |
| — | 0.19 | 0.25 | 0.22 | +0.10 | 19.0% | 152.5 | 19.0% | -0.92 | 6.15 | 4.55 | 7.75 | — |
| — | 0.06 | 0.16 | 0.11 | +0.05 | 19.6% | 155 | 19.6% | -0.98 | 8.57 | 7.70 | 9.45 | — |
| — | — | 0.19 | — | +0.02 | 20.5% | 157.5 | 20.5% | -1.00 | 11.15 | 10.05 | 12.25 | — |
| — | — | 0.90 | — | +0.01 | 21.6% | 160 | 21.6% | -1.00 | 13.60 | 12.55 | 14.65 | — |
| — | — | 2.13 | — | +0.00 | 22.8% | 162.5 | 22.8% | -1.00 | 16.18 | 15.00 | 17.35 | — |
| — | — | 0.01 | — | +0.00 | 24.0% | 165 | 24.0% | -1.00 | 18.90 | 17.50 | 20.30 | — |
| — | — | 2.13 | — | +0.00 | 25.3% | 167.5 | 25.3% | -1.00 | 21.12 | 20.00 | 22.25 | — |
| — | — | 2.13 | — | +0.00 | 26.7% | 170 | 26.7% | -1.00 | 23.85 | 22.55 | 25.15 | — |
| — | — | 2.13 | — | +0.00 | 28.1% | 172.5 | 28.1% | -1.00 | 26.25 | 25.00 | 27.50 | — |
| — | — | 2.13 | — | +0.00 | 29.5% | 175 | 29.5% | -1.00 | 28.75 | 27.50 | 30.00 | — |
| — | — | 2.13 | — | +0.00 | 31.0% | 177.5 | 31.0% | -1.00 | 30.98 | 29.45 | 32.50 | — |
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.