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 | |
| — | 50.25 | 53.90 | 52.08 | +0.98 | 33.2% | 95 | 33.2% | -0.02 | 0.25 | 0.09 | 0.41 | — |
| — | 45.65 | 49.05 | 47.35 | +0.98 | 31.6% | 100 | 31.6% | -0.03 | — | — | 0.72 | — |
| — | 41.55 | 43.50 | 42.52 | — | — | 105 | — | — | 0.36 | 0.06 | 0.66 | — |
| — | 36.70 | 38.80 | 37.75 | — | — | 110 | — | — | 0.73 | 0.41 | 1.06 | — |
| — | 31.70 | 34.20 | 32.95 | +0.93 | 27.3% | 115 | 27.3% | -0.08 | 0.92 | 0.78 | 1.06 | — |
| — | 26.80 | 30.10 | 28.45 | +0.90 | 26.1% | 120 | 26.1% | -0.11 | 1.25 | 0.98 | 1.53 | — |
| — | 23.20 | 25.15 | 24.18 | +0.86 | 25.0% | 125 | 25.0% | -0.16 | 2.01 | 1.76 | 2.26 | — |
| — | 19.00 | 21.00 | 20.00 | +0.80 | 24.1% | 130 | — | — | 2.70 | 2.52 | 2.88 | — |
| — | 15.20 | 16.45 | 15.82 | — | — | 135 | — | — | 3.98 | 3.80 | 4.15 | — |
| — | 11.85 | 12.85 | 12.35 | — | — | 140 | — | — | 5.17 | 4.55 | 5.80 | — |
| — | 8.80 | 9.65 | 9.22 | +0.55 | 21.9% | 145 | 21.9% | -0.47 | 7.38 | 6.95 | 7.80 | — |
| — | 6.50 | 6.95 | 6.72 | +0.46 | 21.4% | 150 | 21.4% | -0.56 | 9.85 | 9.40 | 10.30 | — |
| — | 4.45 | 5.00 | 4.72 | +0.36 | 21.0% | 155 | 21.0% | -0.66 | 12.60 | 11.75 | 13.45 | — |
| — | 3.15 | 3.55 | 3.35 | +0.28 | 20.8% | 160 | 20.8% | -0.75 | 16.10 | 15.15 | 17.05 | — |
| — | 2.02 | 2.40 | 2.21 | +0.20 | 20.6% | 165 | 20.6% | -0.83 | 20.12 | 19.20 | 21.05 | — |
| — | 1.32 | 1.99 | 1.66 | +0.15 | 20.6% | 170 | 20.6% | -0.88 | 24.55 | 23.55 | 25.55 | — |
| — | 0.78 | 1.06 | 0.92 | +0.11 | 20.7% | 175 | 20.7% | -0.93 | 29.15 | 28.20 | 30.10 | — |
| — | 0.42 | 0.86 | 0.64 | +0.08 | 20.9% | 180 | 20.9% | -0.96 | 33.88 | 32.95 | 34.80 | — |
| — | 0.40 | 0.70 | 0.55 | +0.05 | 21.2% | 185 | 21.2% | -0.97 | 38.77 | 37.75 | 39.80 | — |
| — | 0.26 | 1.44 | 0.85 | +0.04 | 21.6% | 190 | 21.6% | -0.99 | 44.10 | 42.15 | 46.05 | — |
| — | 0.02 | 0.44 | 0.23 | +0.03 | 22.1% | 195 | 22.1% | -0.99 | 48.83 | 47.10 | 50.55 | — |
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.