Spot 146.41
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 03:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.85 | 50.50 | 49.17 | +0.98 | 35.2% | 97.5 | 35.2% | -0.03 | 0.47 | 0.06 | 0.87 | — |
| — | 46.15 | 47.95 | 47.05 | +0.97 | 34.8% | 100 | 34.8% | -0.03 | 0.67 | 0.46 | 0.88 | — |
| — | 40.80 | 44.10 | 42.45 | +0.96 | 34.0% | 105 | 34.0% | -0.05 | 0.94 | 0.56 | 1.32 | — |
| — | 36.90 | 39.50 | 38.20 | +0.94 | 33.4% | 110 | 33.4% | -0.07 | 1.44 | 0.92 | 1.95 | — |
| — | 32.35 | 34.95 | 33.65 | +0.91 | 32.9% | 115 | 32.9% | -0.10 | 1.87 | 1.38 | 2.36 | — |
| — | 27.95 | 31.45 | 29.70 | +0.87 | 32.5% | 120 | 32.5% | -0.14 | 2.73 | 2.15 | 3.30 | — |
| — | 24.30 | 26.30 | 25.30 | +0.82 | 32.1% | 125 | 32.1% | -0.19 | 3.73 | 2.85 | 4.60 | — |
| — | 20.95 | 23.65 | 22.30 | +0.77 | 31.9% | 130 | 31.9% | -0.24 | 4.83 | 4.60 | 5.05 | — |
| — | 17.75 | 19.75 | 18.75 | +0.71 | 31.7% | 135 | 31.7% | -0.30 | 6.47 | 6.20 | 6.75 | — |
| — | 14.65 | 16.30 | 15.47 | +0.65 | 31.6% | 140 | 31.6% | -0.37 | 8.35 | 8.00 | 8.70 | — |
| — | 12.45 | 13.20 | 12.82 | +0.58 | 31.5% | 145 | 31.5% | -0.43 | 10.68 | 10.30 | 11.05 | — |
| — | 10.40 | 11.40 | 10.90 | +0.51 | 31.5% | 150 | 31.5% | -0.50 | 13.90 | 13.10 | 14.70 | — |
| — | 8.20 | 8.95 | 8.57 | +0.45 | 31.6% | 155 | 31.6% | -0.57 | 16.38 | 15.60 | 17.15 | — |
| — | 6.65 | 7.40 | 7.03 | +0.39 | 31.6% | 160 | 31.6% | -0.63 | 19.73 | 18.35 | 21.10 | — |
| — | 5.45 | 7.10 | 6.28 | +0.33 | 31.7% | 165 | 31.7% | -0.68 | 23.32 | 21.95 | 24.70 | — |
| — | 4.30 | 4.80 | 4.55 | +0.28 | 31.8% | 170 | 31.8% | -0.74 | 27.60 | 25.90 | 29.30 | — |
| — | 3.40 | 3.85 | 3.62 | +0.24 | 32.0% | 175 | 32.0% | -0.78 | 31.65 | 29.90 | 33.40 | — |
| — | 2.47 | 3.90 | 3.19 | +0.20 | 32.2% | 180 | 32.2% | -0.82 | 36.35 | 35.15 | 37.55 | — |
| — | 2.00 | 2.68 | 2.34 | +0.16 | 32.3% | 185 | 32.3% | -0.86 | 40.42 | 38.65 | 42.20 | — |
| — | 1.22 | 2.38 | 1.80 | +0.14 | 32.6% | 190 | 32.6% | -0.89 | 45.02 | 43.25 | 46.80 | — |
| — | 0.90 | 2.00 | 1.45 | +0.11 | 32.8% | 195 | 32.8% | -0.91 | 50.20 | 49.00 | 51.40 | — |
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.