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 | |
| — | 50.60 | 54.30 | 52.45 | +0.97 | 38.1% | 95 | 38.1% | -0.03 | 0.48 | 0.26 | 0.71 | — |
| — | 45.95 | 49.25 | 47.60 | +0.96 | 36.7% | 100 | 36.7% | -0.04 | 0.69 | 0.25 | 1.13 | — |
| — | 41.30 | 44.85 | 43.08 | +0.95 | 35.5% | 105 | 35.5% | -0.06 | 1.00 | 0.50 | 1.51 | — |
| — | 36.75 | 40.50 | 38.62 | +0.92 | 34.5% | 110 | 34.5% | -0.08 | 1.38 | 0.68 | 2.07 | — |
| — | 32.35 | 35.00 | 33.67 | +0.90 | 33.6% | 115 | 33.6% | -0.11 | 1.94 | 1.73 | 2.15 | — |
| — | 28.10 | 32.10 | 30.10 | +0.86 | 32.9% | 120 | 32.9% | -0.14 | 2.62 | 2.30 | 2.95 | — |
| — | 24.30 | 26.80 | 25.55 | +0.82 | 32.3% | 125 | 32.3% | -0.18 | 3.62 | 3.25 | 4.00 | — |
| — | 20.55 | 24.25 | 22.40 | +0.77 | 31.7% | 130 | 31.7% | -0.24 | 4.92 | 4.55 | 5.30 | — |
| — | 17.05 | 20.60 | 18.82 | +0.71 | 31.3% | 135 | 31.3% | -0.30 | 6.45 | 6.00 | 6.90 | — |
| — | 14.05 | 17.45 | 15.75 | +0.65 | 30.8% | 140 | 30.8% | -0.36 | 8.22 | 6.85 | 9.60 | — |
| — | 11.30 | 14.75 | 13.03 | +0.58 | 30.5% | 145 | 30.5% | -0.43 | 10.43 | 9.00 | 11.85 | — |
| — | 8.80 | 12.30 | 10.55 | +0.52 | 30.2% | 150 | 30.2% | -0.50 | 12.97 | 11.50 | 14.45 | — |
| — | 7.35 | 10.20 | 8.78 | +0.45 | 29.9% | 155 | 29.9% | -0.57 | 16.55 | 15.40 | 17.70 | — |
| — | 5.85 | 8.50 | 7.17 | +0.38 | 29.7% | 160 | 29.7% | -0.63 | 19.20 | 17.25 | 21.15 | — |
| — | 4.30 | 5.85 | 5.08 | +0.32 | 29.5% | 165 | 29.5% | -0.70 | 22.77 | 20.90 | 24.65 | — |
| — | 2.97 | 5.80 | 4.38 | +0.27 | 29.4% | 170 | 29.4% | -0.75 | 26.75 | 24.90 | 28.60 | — |
| — | 1.98 | 4.60 | 3.29 | +0.22 | 29.3% | 175 | 29.3% | -0.81 | 31.20 | 29.85 | 32.55 | — |
| — | 1.41 | 3.55 | 2.48 | +0.18 | 29.3% | 180 | 29.3% | -0.86 | 35.10 | 33.40 | 36.80 | — |
| — | 1.04 | 2.81 | 1.93 | +0.14 | 29.3% | 185 | 29.3% | -0.90 | 39.98 | 38.55 | 41.40 | — |
| — | 0.71 | 1.94 | 1.32 | +0.12 | 29.3% | 190 | 29.3% | -0.94 | 44.38 | 42.65 | 46.10 | — |
| — | — | 1.79 | — | +0.09 | 29.5% | 195 | 29.5% | -0.98 | 49.10 | 47.65 | 50.55 | 0 |
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.