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 | |
| — | 13.90 | 15.25 | 14.57 | — | — | 132 | — | — | 0.54 | 0.46 | 0.62 | — |
| — | 13.65 | 15.35 | 14.50 | — | — | 132.5 | — | — | 0.60 | 0.53 | 0.68 | — |
| — | 13.15 | 13.95 | 13.55 | — | — | 133 | — | — | 0.62 | 0.55 | 0.70 | — |
| — | 12.60 | 14.45 | 13.53 | — | — | 133.5 | — | — | 0.76 | 0.54 | 0.98 | — |
| — | 12.25 | 13.20 | 12.72 | — | — | 134 | — | — | 0.72 | 0.65 | 0.80 | — |
| — | 11.60 | 13.40 | 12.50 | — | — | 134.5 | — | — | 0.91 | 0.71 | 1.11 | — |
| — | 11.40 | 12.15 | 11.78 | — | — | 135 | — | — | 0.80 | 0.77 | 0.83 | — |
| — | 10.10 | 12.05 | 11.07 | — | — | 136 | — | — | 0.94 | 0.88 | 1.01 | — |
| — | 9.65 | 10.55 | 10.10 | — | — | 137 | — | — | 1.18 | 1.01 | 1.34 | — |
| — | 8.00 | 10.15 | 9.07 | — | — | 138 | — | — | 1.33 | 1.24 | 1.43 | — |
| — | 8.00 | 8.90 | 8.45 | — | — | 139 | — | — | 1.55 | 1.41 | 1.69 | — |
| — | 7.50 | 8.10 | 7.80 | — | — | 140 | — | — | 1.83 | 1.73 | 1.93 | — |
| — | 6.55 | 7.40 | 6.97 | — | — | 141 | — | — | 2.06 | 1.89 | 2.22 | — |
| — | 5.70 | 6.75 | 6.22 | — | — | 142 | — | — | 2.73 | 2.26 | 3.20 | — |
| — | 5.50 | 6.15 | 5.83 | — | — | 143 | — | — | 3.06 | 2.62 | 3.50 | — |
| — | 4.90 | 5.45 | 5.17 | +0.60 | 42.9% | 144 | 42.9% | -0.40 | 3.20 | 3.00 | 3.40 | — |
| — | 4.65 | 4.90 | 4.78 | +0.56 | 42.9% | 145 | — | — | 3.65 | 3.50 | 3.80 | — |
| — | 4.10 | 4.45 | 4.28 | — | — | 146 | — | — | 4.50 | 3.95 | 5.05 | — |
| — | 3.45 | 3.90 | 3.67 | +0.49 | 43.2% | 147 | — | — | 5.08 | 4.45 | 5.70 | — |
| — | 3.15 | 3.50 | 3.33 | — | — | 148 | 43.4% | -0.55 | 5.30 | 4.85 | 5.75 | — |
| — | 2.95 | 3.10 | 3.02 | +0.41 | 43.6% | 149 | 43.6% | -0.59 | 5.80 | 5.50 | 6.10 | — |
| — | 2.56 | 2.74 | 2.65 | +0.38 | 43.9% | 150 | — | — | 6.58 | 6.45 | 6.70 | — |
| — | 2.16 | 2.47 | 2.31 | — | — | 151 | 44.2% | -0.66 | 7.45 | 6.90 | 8.00 | — |
| — | 1.91 | 2.12 | 2.02 | — | — | 152 | — | — | 7.83 | 7.30 | 8.35 | — |
| — | 1.70 | 1.89 | 1.79 | +0.28 | 44.9% | 153 | 44.9% | -0.72 | 9.10 | 8.40 | 9.80 | — |
| — | 1.39 | 1.70 | 1.54 | +0.26 | 45.3% | 154 | — | — | 9.75 | 9.00 | 10.50 | — |
| — | 1.27 | 1.50 | 1.39 | — | — | 155 | — | — | 10.53 | 9.75 | 11.30 | — |
| — | 1.09 | 1.28 | 1.19 | +0.21 | 46.2% | 156 | — | — | 10.93 | 10.30 | 11.55 | — |
| — | 0.57 | 1.16 | 0.86 | +0.19 | 46.6% | 157 | 46.6% | -0.82 | 12.18 | 11.05 | 13.30 | — |
| — | 0.87 | 1.03 | 0.95 | +0.17 | 47.1% | 158 | — | — | 12.85 | 11.75 | 13.95 | — |
| — | 0.73 | 0.92 | 0.82 | — | — | 159 | — | — | 13.97 | 12.85 | 15.10 | — |
| — | 0.67 | 0.82 | 0.74 | +0.14 | 48.1% | 160 | 48.1% | -0.87 | 14.82 | 13.90 | 15.75 | — |
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.