Spot 146.25
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 04:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.70 | 28.70 | 26.70 | +0.99 | 29.2% | 120 | 29.2% | -0.01 | — | — | 0.15 | — |
| — | 19.75 | 23.75 | 21.75 | +0.99 | 26.2% | 125 | 26.2% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 15.00 | 17.75 | 16.38 | +0.97 | 23.3% | 130 | 23.3% | -0.03 | 0.13 | 0.08 | 0.18 | — |
| 0 | — | — | — | — | — | 133 | — | — | — | — | — | — |
| — | — | — | — | — | — | 134 | — | — | — | — | — | — |
| — | 11.55 | 12.65 | 12.10 | +0.93 | 20.8% | 135 | 20.8% | -0.07 | 0.26 | 0.24 | 0.27 | — |
| — | — | — | — | — | — | 136 | — | — | — | — | — | — |
| — | — | — | — | — | — | 137 | — | — | — | — | — | — |
| — | — | — | — | — | — | 138 | — | — | — | — | — | — |
| — | — | — | — | — | — | 139 | — | — | — | — | — | — |
| — | 7.30 | 7.90 | 7.60 | +0.82 | 19.0% | 140 | 19.0% | -0.18 | 0.83 | 0.70 | 0.97 | — |
| — | — | — | — | — | — | 141 | — | — | — | — | — | — |
| — | — | — | — | — | — | 142 | — | — | — | — | — | — |
| — | — | — | — | — | — | 143 | — | — | — | — | — | — |
| — | — | — | — | — | — | 144 | — | — | — | — | — | — |
| — | 3.70 | 4.00 | 3.85 | +0.61 | 17.9% | 145 | 17.9% | -0.40 | 2.02 | 1.87 | 2.17 | — |
| — | — | — | — | — | — | 146 | — | — | — | — | — | — |
| — | — | — | — | — | — | 147 | — | — | — | — | — | — |
| — | — | — | — | — | — | 148 | — | — | — | — | — | — |
| — | — | — | — | — | — | 149 | — | — | — | — | — | — |
| — | 1.54 | 1.64 | 1.59 | — | — | 150 | — | — | 4.88 | 3.75 | 6.00 | — |
| — | — | — | — | — | — | 152.5 | — | — | — | — | — | — |
| — | 0.50 | 0.58 | 0.54 | — | — | 155 | 18.0% | -0.89 | 8.95 | 8.40 | 9.50 | — |
| — | — | — | — | — | — | 157.5 | — | — | — | — | — | — |
| — | 0.10 | 0.21 | 0.15 | +0.05 | 18.9% | 160 | 18.9% | -0.99 | 14.15 | 12.55 | 15.75 | — |
| — | — | — | — | — | — | 162.5 | — | — | — | — | — | — |
| — | 0.03 | 0.20 | 0.12 | +0.02 | 20.5% | 165 | 20.5% | -1.00 | 18.43 | 16.70 | 20.15 | — |
| — | — | — | — | — | — | 167.5 | — | — | — | — | — | — |
| — | 0.02 | 0.38 | 0.20 | +0.01 | 22.9% | 170 | 22.9% | -1.00 | 23.43 | 21.70 | 25.15 | — |
| — | — | 0.56 | — | +0.01 | 26.0% | 175 | 26.0% | -1.00 | 28.73 | 26.70 | 30.75 | — |
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.