Spot 146.14
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.05 | 53.75 | 51.90 | +1.00 | 35.4% | 95 | 35.4% | -0.01 | — | — | 0.22 | — |
| — | 45.35 | 48.60 | 46.98 | +0.99 | 33.7% | 100 | 33.7% | -0.01 | 0.23 | 0.02 | 0.45 | — |
| — | 39.65 | 43.70 | 41.67 | +0.99 | 31.9% | 105 | 31.9% | -0.02 | 0.23 | 0.05 | 0.42 | — |
| — | 35.05 | 38.75 | 36.90 | +0.98 | 30.2% | 110 | 30.2% | -0.03 | 0.23 | 0.10 | 0.36 | — |
| — | 31.35 | 33.35 | 32.35 | +0.96 | 28.6% | 115 | 28.6% | -0.04 | 0.44 | 0.31 | 0.57 | — |
| — | 26.55 | 28.55 | 27.55 | +0.94 | 27.1% | 120 | 27.1% | -0.07 | 0.60 | 0.52 | 0.68 | — |
| — | 22.05 | 23.55 | 22.80 | +0.90 | 25.7% | 125 | 25.7% | -0.11 | 0.93 | 0.84 | 1.01 | — |
| — | 17.55 | 18.60 | 18.07 | +0.84 | 24.4% | 130 | 24.4% | -0.16 | 1.53 | 1.41 | 1.65 | — |
| — | 13.45 | 14.45 | 13.95 | +0.76 | 23.3% | 135 | 23.3% | -0.25 | 2.36 | 2.25 | 2.47 | — |
| — | 9.90 | 10.75 | 10.32 | +0.66 | 22.3% | 140 | 22.3% | -0.35 | 3.62 | 3.35 | 3.90 | — |
| — | 7.00 | 7.75 | 7.38 | +0.54 | 21.6% | 145 | 21.6% | -0.47 | 5.67 | 5.45 | 5.90 | — |
| — | 4.60 | 4.95 | 4.78 | +0.42 | 21.0% | 150 | 21.0% | -0.60 | 8.20 | 7.90 | 8.50 | — |
| — | 2.77 | 3.20 | 2.98 | +0.31 | 20.6% | 155 | 20.6% | -0.72 | 11.18 | 10.30 | 12.05 | — |
| — | 1.71 | 1.89 | 1.80 | +0.21 | 20.5% | 160 | 20.5% | -0.82 | 15.12 | 14.15 | 16.10 | — |
| — | 0.97 | 1.22 | 1.09 | +0.14 | 20.5% | 165 | 20.5% | -0.89 | 19.55 | 18.75 | 20.35 | — |
| — | 0.23 | 0.82 | 0.53 | +0.09 | 20.6% | 170 | 20.6% | -0.94 | 24.10 | 23.10 | 25.10 | — |
| — | 0.12 | 0.59 | 0.35 | +0.06 | 21.0% | 175 | 21.0% | -0.96 | 28.82 | 27.90 | 29.75 | — |
| — | — | 0.35 | — | +0.04 | 21.4% | 180 | 21.4% | -0.98 | 34.20 | 32.20 | 36.20 | — |
| — | — | 0.39 | — | +0.03 | 22.0% | 185 | 22.0% | -0.99 | 38.95 | 37.50 | 40.40 | — |
| — | 0.03 | 0.36 | 0.20 | +0.02 | 22.6% | 190 | 22.6% | -0.99 | 43.90 | 42.45 | 45.35 | — |
| — | — | 0.50 | — | +0.01 | 23.4% | 195 | 23.4% | -1.00 | 49.00 | 46.90 | 51.10 | — |
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.