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 | |
| — | 51.50 | 54.30 | 52.90 | +0.98 | 39.5% | 95 | 39.5% | -0.02 | 0.27 | 0.11 | 0.42 | — |
| — | 47.20 | 49.20 | 48.20 | +0.98 | 37.9% | 100 | 37.9% | -0.03 | 0.39 | 0.21 | 0.57 | — |
| — | 42.40 | 44.70 | 43.55 | +0.96 | 36.4% | 105 | 36.4% | -0.04 | 0.58 | 0.44 | 0.73 | — |
| — | 37.85 | 39.95 | 38.90 | +0.95 | 35.2% | 110 | 35.2% | -0.06 | 0.91 | 0.78 | 1.03 | — |
| — | 33.25 | 35.50 | 34.38 | +0.92 | 34.1% | 115 | 34.1% | -0.08 | 1.26 | 0.90 | 1.63 | — |
| — | 28.80 | 30.55 | 29.68 | +0.89 | 33.2% | 120 | 33.2% | -0.12 | 1.77 | 1.65 | 1.90 | — |
| — | 24.65 | 26.70 | 25.68 | +0.85 | 32.5% | 125 | 32.5% | -0.16 | 2.56 | 2.27 | 2.84 | — |
| — | 20.60 | 22.60 | 21.60 | +0.80 | 31.9% | 130 | 31.9% | -0.21 | 3.58 | 3.20 | 3.95 | — |
| — | 16.40 | 18.55 | 17.48 | +0.73 | 31.4% | 135 | 31.4% | -0.27 | 5.38 | 4.70 | 6.05 | — |
| — | 13.80 | 15.55 | 14.68 | +0.66 | 31.1% | 140 | 31.1% | -0.34 | 6.75 | 6.45 | 7.05 | — |
| — | 11.30 | 12.00 | 11.65 | +0.59 | 30.8% | 145 | 30.8% | -0.42 | 9.07 | 8.60 | 9.55 | — |
| — | 8.90 | 9.70 | 9.30 | +0.51 | 30.6% | 150 | 30.6% | -0.50 | 11.75 | 11.30 | 12.20 | — |
| — | 6.95 | 7.50 | 7.22 | +0.44 | 30.6% | 155 | 30.6% | -0.57 | 14.50 | 13.55 | 15.45 | — |
| — | 4.50 | 6.00 | 5.25 | +0.37 | 30.6% | 160 | 30.6% | -0.64 | 17.70 | 16.85 | 18.55 | — |
| — | 3.60 | 4.50 | 4.05 | +0.30 | 30.6% | 165 | 30.6% | -0.71 | 21.43 | 20.45 | 22.40 | — |
| — | 3.00 | 4.05 | 3.52 | +0.25 | 30.8% | 170 | 30.8% | -0.77 | 25.10 | 23.90 | 26.30 | — |
| — | 2.10 | 2.99 | 2.54 | +0.20 | 31.0% | 175 | 31.0% | -0.82 | 29.77 | 28.70 | 30.85 | — |
| — | 1.62 | 2.16 | 1.89 | +0.16 | 31.2% | 180 | 31.2% | -0.87 | 34.15 | 32.60 | 35.70 | — |
| — | 1.23 | 1.63 | 1.43 | +0.13 | 31.5% | 185 | 31.5% | -0.91 | 38.50 | 37.35 | 39.65 | — |
| — | 0.71 | 1.43 | 1.07 | +0.10 | 31.8% | 190 | 31.8% | -0.94 | 43.42 | 42.20 | 44.65 | — |
| — | 0.56 | 1.08 | 0.82 | +0.08 | 32.1% | 195 | 32.1% | -0.97 | 48.45 | 46.55 | 50.35 | — |
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.