Spot 146.06
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.10 | 17.70 | 16.40 | — | — | 132 | — | — | 2.25 | 1.97 | 2.54 | — |
| — | 14.25 | 16.85 | 15.55 | +0.79 | 45.7% | 133 | 45.7% | -0.21 | 2.39 | 2.22 | 2.56 | — |
| — | 13.75 | 16.05 | 14.90 | +0.77 | 45.6% | 134 | 45.6% | -0.23 | 2.77 | 2.45 | 3.10 | — |
| — | 13.35 | 15.20 | 14.28 | +0.76 | 45.5% | 135 | 45.5% | -0.25 | 3.16 | 2.57 | 3.75 | — |
| — | 12.75 | 14.15 | 13.45 | +0.74 | 45.4% | 136 | 45.4% | -0.26 | 3.35 | 3.00 | 3.70 | — |
| — | 11.60 | 13.75 | 12.68 | +0.72 | 45.4% | 137 | 45.4% | -0.28 | 3.62 | 3.05 | 4.20 | — |
| — | 11.30 | 13.05 | 12.18 | +0.70 | 45.3% | 138 | 45.3% | -0.30 | 3.92 | 3.50 | 4.35 | — |
| — | 10.45 | 12.45 | 11.45 | +0.68 | 45.3% | 139 | 45.3% | -0.32 | 4.65 | 4.00 | 5.30 | — |
| — | 10.20 | 11.85 | 11.03 | +0.66 | 45.3% | 140 | 45.3% | -0.34 | 4.78 | 4.55 | 5.00 | — |
| — | 9.05 | 10.80 | 9.93 | +0.64 | 45.3% | 141 | 45.3% | -0.36 | 4.65 | 4.10 | 5.20 | — |
| — | 9.15 | 10.15 | 9.65 | +0.62 | 45.3% | 142 | 45.3% | -0.38 | 5.42 | 5.25 | 5.60 | — |
| — | 8.75 | 9.75 | 9.25 | +0.60 | 45.3% | 143 | 45.3% | -0.40 | 5.97 | 5.60 | 6.35 | — |
| — | 8.20 | 9.55 | 8.88 | +0.59 | 45.3% | 143.5 | 45.3% | -0.41 | 6.10 | 5.85 | 6.35 | — |
| — | 8.15 | 9.00 | 8.57 | +0.58 | 45.3% | 144 | 45.3% | -0.42 | 6.25 | 5.90 | 6.60 | — |
| — | 7.70 | 8.50 | 8.10 | +0.56 | 45.4% | 145 | 45.4% | -0.45 | 7.03 | 6.80 | 7.25 | — |
| — | 7.20 | 8.25 | 7.72 | +0.54 | 45.5% | 146 | 45.5% | -0.46 | 7.42 | 6.95 | 7.90 | — |
| — | 6.75 | 7.80 | 7.28 | +0.52 | 45.5% | 147 | 45.5% | -0.49 | 8.20 | 7.75 | 8.65 | — |
| — | 5.70 | 7.60 | 6.65 | +0.50 | 45.6% | 148 | 45.6% | -0.51 | 8.53 | 7.80 | 9.25 | — |
| — | 6.00 | 7.75 | 6.88 | +0.48 | 45.7% | 149 | 45.7% | -0.53 | 9.07 | 8.10 | 10.05 | — |
| — | 4.80 | 7.20 | 6.00 | +0.46 | 45.8% | 150 | 45.8% | -0.55 | 10.12 | 9.65 | 10.60 | — |
| 1 | 5.30 | 6.30 | 5.80 | +0.44 | 46.0% | 151 | 46.0% | -0.57 | 10.45 | 9.80 | 11.10 | 0 |
| 1 | 4.85 | 5.90 | 5.38 | +0.42 | 46.1% | 152 | 46.1% | -0.58 | 11.22 | 10.05 | 12.40 | 0 |
| 1 | 4.65 | 5.60 | 5.12 | +0.40 | 46.2% | 153 | 46.2% | -0.60 | 12.18 | 11.30 | 13.05 | 0 |
| 0 | 4.25 | 5.35 | 4.80 | +0.38 | 46.3% | 154 | 46.3% | -0.62 | 12.65 | 11.95 | 13.35 | 0 |
| 72 | 4.15 | 4.65 | 4.40 | +0.36 | 46.4% | 155 | 46.4% | -0.64 | 13.55 | 13.05 | 14.05 | — |
| — | 3.95 | 4.75 | 4.35 | +0.34 | 46.5% | 156 | 46.5% | -0.66 | 14.30 | 13.50 | 15.10 | — |
| — | 2.87 | 3.55 | 3.21 | +0.28 | 47.0% | 160 | 47.0% | -0.73 | 17.30 | 16.50 | 18.10 | — |
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.