Spot 146.30
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.20 | 54.25 | 52.23 | +0.99 | 40.7% | 95 | 40.7% | -0.01 | — | — | 0.55 | — |
| — | 45.45 | 49.05 | 47.25 | +0.98 | 38.9% | 100 | 38.9% | -0.02 | — | — | 0.64 | — |
| — | 41.50 | 43.15 | 42.33 | +0.97 | 37.3% | 105 | 37.3% | -0.03 | — | — | 0.79 | — |
| — | 36.00 | 39.50 | 37.75 | +0.96 | 36.0% | 110 | — | — | 0.49 | 0.16 | 0.82 | — |
| — | 31.05 | 34.55 | 32.80 | +0.94 | 34.8% | 115 | 34.8% | -0.07 | 0.90 | 0.44 | 1.36 | — |
| — | 27.75 | 30.50 | 29.12 | +0.91 | 33.8% | 120 | 33.8% | -0.10 | 1.36 | 0.92 | 1.81 | — |
| — | 22.50 | 25.35 | 23.93 | +0.87 | 32.9% | 125 | 32.9% | -0.15 | 2.30 | 1.79 | 2.81 | — |
| — | 19.55 | 20.95 | 20.25 | +0.81 | 32.2% | 130 | 32.2% | -0.20 | 2.92 | 2.35 | 3.50 | — |
| — | 15.60 | 16.80 | 16.20 | +0.74 | 31.6% | 135 | 31.6% | -0.27 | 4.00 | 3.50 | 4.50 | — |
| — | 11.85 | 14.55 | 13.20 | +0.67 | 31.1% | 140 | 31.1% | -0.35 | 6.00 | 4.90 | 7.10 | — |
| — | 9.00 | 10.85 | 9.93 | +0.58 | 30.6% | 145 | 30.6% | -0.43 | 8.12 | 6.95 | 9.30 | — |
| — | 6.85 | 8.80 | 7.83 | +0.49 | 30.3% | 150 | 30.3% | -0.52 | 10.70 | 9.05 | 12.35 | — |
| — | 5.00 | 6.65 | 5.83 | +0.41 | 30.0% | 155 | 30.0% | -0.61 | 13.70 | 12.40 | 15.00 | — |
| — | 3.35 | 5.15 | 4.25 | +0.32 | 29.8% | 160 | 29.8% | -0.69 | 17.18 | 16.50 | 17.85 | — |
| — | 2.74 | 3.20 | 2.97 | +0.25 | 29.6% | 165 | 29.6% | -0.76 | 21.52 | 20.20 | 22.85 | — |
| — | 1.56 | 2.41 | 1.99 | +0.19 | 29.6% | 170 | 29.6% | -0.83 | 25.62 | 24.60 | 26.65 | — |
| — | 0.82 | 1.72 | 1.27 | +0.14 | 29.6% | 175 | 29.6% | -0.88 | 29.77 | 28.75 | 30.80 | — |
| — | 0.62 | 1.15 | 0.89 | +0.11 | 29.7% | 180 | 29.7% | -0.93 | 34.20 | 32.30 | 36.10 | — |
| — | 0.02 | 1.11 | 0.56 | +0.08 | 29.8% | 185 | 29.8% | -0.97 | 38.92 | 36.85 | 41.00 | — |
| — | 0.07 | 0.71 | 0.39 | +0.06 | 30.1% | 190 | 30.1% | -1.00 | 43.85 | 41.85 | 45.85 | — |
| — | — | 0.49 | — | +0.04 | 30.4% | 195 | 30.4% | -1.00 | 49.05 | 47.20 | 50.90 | — |
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.