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 | |
| — | 13.00 | 14.80 | 13.90 | — | — | 132 | — | — | 0.07 | 0.06 | 0.09 | — |
| — | 12.45 | 14.25 | 13.35 | — | — | 132.5 | — | — | — | — | 0.55 | — |
| — | 11.75 | 13.65 | 12.70 | — | — | 133 | — | — | — | — | 0.28 | — |
| — | 11.55 | 13.75 | 12.65 | — | — | 133.5 | — | — | — | — | 0.26 | — |
| — | 11.35 | 12.70 | 12.03 | — | — | 134 | — | — | 0.14 | 0.10 | 0.18 | — |
| — | 10.30 | 12.90 | 11.60 | — | — | 134.5 | — | — | — | — | 0.16 | — |
| — | 10.50 | 11.85 | 11.18 | — | — | 135 | — | — | 0.14 | 0.10 | 0.18 | — |
| — | 9.00 | 11.35 | 10.18 | — | — | 136 | — | — | 0.18 | 0.12 | 0.25 | — |
| — | 8.10 | 10.40 | 9.25 | — | — | 137 | — | — | 0.21 | 0.18 | 0.24 | — |
| — | 7.80 | 8.70 | 8.25 | — | — | 138 | — | — | 0.30 | 0.24 | 0.37 | — |
| — | 6.55 | 7.80 | 7.17 | — | — | 139 | — | — | 0.41 | 0.32 | 0.51 | — |
| — | 5.80 | 7.00 | 6.40 | — | — | 140 | — | — | 0.55 | 0.50 | 0.60 | — |
| — | 5.25 | 6.25 | 5.75 | — | — | 141 | — | — | 0.70 | 0.59 | 0.81 | — |
| — | 4.30 | 5.55 | 4.92 | — | — | 142 | — | — | 0.92 | 0.80 | 1.04 | — |
| — | 3.75 | 4.65 | 4.20 | — | — | 143 | — | — | 1.22 | 1.10 | 1.34 | — |
| — | 2.85 | 3.70 | 3.27 | — | — | 144 | — | — | 1.49 | 1.36 | 1.62 | — |
| — | 2.87 | 3.00 | 2.94 | — | — | 145 | — | — | 1.98 | 1.90 | 2.05 | — |
| — | 2.38 | 2.55 | 2.46 | — | — | 146 | — | — | 2.58 | 2.30 | 2.85 | — |
| — | 1.90 | 2.15 | 2.02 | — | — | 147 | — | — | 3.15 | 1.80 | 4.50 | — |
| — | 1.54 | 1.70 | 1.62 | — | — | 148 | — | — | 3.67 | 3.00 | 4.35 | — |
| — | 1.16 | 1.46 | 1.31 | — | — | 149 | — | — | 4.45 | 3.60 | 5.30 | — |
| — | 1.02 | 1.05 | 1.03 | — | — | 150 | — | — | 5.20 | 4.35 | 6.05 | — |
| — | 0.70 | 0.90 | 0.80 | — | — | 151 | — | — | 5.90 | 3.95 | 7.85 | — |
| — | 0.59 | 0.74 | 0.67 | — | — | 152 | — | — | 6.75 | 4.80 | 8.70 | — |
| — | 0.50 | 0.72 | 0.61 | — | — | 152.5 | — | — | 7.25 | 6.35 | 8.15 | — |
| — | 0.45 | 0.70 | 0.57 | — | — | 153 | — | — | 8.07 | 6.65 | 9.50 | — |
| — | 0.36 | 0.53 | 0.45 | — | — | 154 | — | — | 8.53 | 7.55 | 9.50 | — |
| — | 0.31 | 0.42 | 0.36 | — | — | 155 | — | — | 10.03 | 8.75 | 11.30 | — |
| — | 0.23 | 0.34 | 0.28 | — | — | 156 | — | — | 10.65 | 9.70 | 11.60 | — |
| — | 0.18 | 0.26 | 0.22 | — | — | 157 | — | — | 11.32 | 10.25 | 12.40 | — |
| — | 0.12 | 0.24 | 0.18 | — | — | 157.5 | — | — | 11.80 | 10.70 | 12.90 | — |
| — | 0.09 | 0.17 | 0.13 | — | — | 160 | — | — | 14.22 | 13.20 | 15.25 | — |
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.