Spot 146.54
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.40 | 53.90 | 52.65 | +0.99 | 41.0% | 95 | 41.0% | -0.01 | 0.14 | 0.05 | 0.23 | — |
| — | 47.05 | 49.05 | 48.05 | +0.98 | 39.2% | 100 | 39.2% | -0.02 | 0.20 | 0.15 | 0.25 | — |
| — | 42.25 | 44.20 | 43.23 | +0.97 | 37.6% | 105 | 37.6% | -0.03 | 0.33 | 0.28 | 0.38 | — |
| — | 37.60 | 39.60 | 38.60 | +0.96 | 36.2% | 110 | 36.2% | -0.05 | 0.56 | 0.45 | 0.68 | — |
| — | 32.90 | 34.95 | 33.92 | +0.94 | 35.0% | 115 | 35.0% | -0.07 | 0.83 | 0.67 | 0.99 | — |
| — | 27.90 | 30.30 | 29.10 | +0.91 | 34.0% | 120 | 34.0% | -0.10 | 1.25 | 1.00 | 1.51 | — |
| — | 23.70 | 25.40 | 24.55 | +0.87 | 33.1% | 125 | 33.1% | -0.14 | 1.85 | 1.65 | 2.05 | — |
| — | 19.90 | 21.50 | 20.70 | +0.82 | 32.4% | 130 | 32.4% | -0.20 | 2.74 | 2.28 | 3.20 | — |
| — | 16.25 | 17.50 | 16.88 | +0.75 | 31.9% | 135 | 31.9% | -0.26 | 4.20 | 3.95 | 4.45 | — |
| — | 13.00 | 14.05 | 13.53 | +0.68 | 31.5% | 140 | 31.5% | -0.34 | 5.88 | 5.35 | 6.40 | — |
| — | 9.30 | 10.80 | 10.05 | +0.60 | 31.2% | 145 | 31.2% | -0.42 | 8.22 | 7.60 | 8.85 | — |
| — | 7.80 | 8.35 | 8.07 | +0.51 | 31.1% | 150 | 31.1% | -0.51 | 10.47 | 9.90 | 11.05 | — |
| — | 5.60 | 6.35 | 5.97 | +0.42 | 31.0% | 155 | 31.0% | -0.59 | 13.57 | 12.85 | 14.30 | — |
| — | 3.95 | 4.65 | 4.30 | +0.34 | 31.0% | 160 | 31.0% | -0.67 | 17.00 | 16.30 | 17.70 | — |
| — | 2.83 | 3.50 | 3.17 | +0.27 | 31.2% | 165 | 31.2% | -0.74 | 20.73 | 20.00 | 21.45 | — |
| — | 2.04 | 2.55 | 2.29 | +0.21 | 31.4% | 170 | 31.4% | -0.81 | 24.73 | 24.00 | 25.45 | — |
| — | 1.47 | 1.93 | 1.70 | +0.16 | 31.7% | 175 | 31.7% | -0.86 | 29.23 | 27.70 | 30.75 | — |
| — | 0.88 | 1.57 | 1.23 | +0.12 | 32.0% | 180 | 32.0% | -0.91 | 33.55 | 32.40 | 34.70 | — |
| — | 0.55 | 1.20 | 0.88 | +0.09 | 32.4% | 185 | 32.4% | -0.94 | 38.42 | 37.20 | 39.65 | — |
| — | 0.41 | 0.91 | 0.66 | +0.07 | 32.8% | 190 | 32.8% | -0.97 | 43.50 | 41.55 | 45.45 | — |
| — | 0.27 | 0.71 | 0.49 | +0.05 | 33.3% | 195 | 33.3% | -1.00 | 48.48 | 46.50 | 50.45 | — |
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.