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 | |
| — | 49.60 | 53.65 | 51.62 | +1.00 | 35.4% | 95 | 35.4% | -0.01 | — | — | 0.19 | — |
| — | 45.45 | 48.70 | 47.08 | +1.00 | 33.5% | 100 | 33.5% | -0.01 | 0.20 | 0.02 | 0.37 | — |
| — | 40.50 | 43.00 | 41.75 | +0.99 | 31.5% | 105 | 31.5% | -0.01 | 0.23 | 0.05 | 0.41 | — |
| — | 34.75 | 38.80 | 36.77 | +0.99 | 29.6% | 110 | 29.6% | -0.02 | 0.26 | 0.07 | 0.45 | — |
| — | 30.40 | 32.70 | 31.55 | +0.98 | 27.9% | 115 | 27.9% | -0.03 | 0.28 | 0.16 | 0.41 | — |
| — | 26.20 | 27.85 | 27.02 | +0.96 | 26.3% | 120 | 26.3% | -0.05 | 0.47 | 0.37 | 0.57 | — |
| — | 21.60 | 23.10 | 22.35 | +0.92 | 24.8% | 125 | 24.8% | -0.09 | 0.88 | 0.70 | 1.05 | — |
| — | 17.15 | 18.70 | 17.93 | +0.87 | 23.6% | 130 | 23.6% | -0.14 | 1.28 | 1.07 | 1.49 | — |
| — | 13.35 | 14.45 | 13.90 | +0.79 | 22.5% | 135 | 22.5% | -0.22 | 2.10 | 1.95 | 2.26 | — |
| — | 9.80 | 10.30 | 10.05 | +0.69 | 21.7% | 140 | 21.7% | -0.32 | 3.42 | 3.25 | 3.60 | — |
| — | 6.55 | 7.15 | 6.85 | +0.57 | 21.1% | 145 | 21.1% | -0.45 | 5.30 | 5.00 | 5.60 | — |
| — | 3.90 | 4.80 | 4.35 | +0.44 | 20.7% | 150 | 20.7% | -0.59 | 7.70 | 7.30 | 8.10 | — |
| 2,582 | 2.59 | 2.96 | 2.77 | +0.31 | 20.5% | 155 | 20.5% | -0.72 | 11.28 | 10.70 | 11.85 | 167 |
| — | 1.56 | 1.80 | 1.68 | +0.21 | 20.5% | 160 | 20.5% | -0.82 | 15.38 | 14.65 | 16.10 | — |
| — | 0.70 | 1.07 | 0.89 | +0.14 | 20.7% | 165 | 20.7% | -0.90 | 20.02 | 18.95 | 21.10 | — |
| — | 0.28 | 0.68 | 0.48 | +0.09 | 21.0% | 170 | 21.0% | -0.94 | 24.30 | 23.35 | 25.25 | — |
| — | 0.22 | 0.50 | 0.36 | +0.05 | 21.4% | 175 | 21.4% | -0.97 | 29.12 | 28.10 | 30.15 | — |
| — | 0.09 | 0.37 | 0.23 | +0.03 | 21.9% | 180 | 21.9% | -0.99 | 34.10 | 32.85 | 35.35 | — |
| — | 0.06 | 1.88 | 0.97 | +0.02 | 22.4% | 185 | 22.4% | -0.99 | 38.80 | 38.20 | 39.40 | — |
| — | — | 1.11 | — | +0.01 | 23.1% | 190 | 23.1% | -1.00 | 44.15 | 42.80 | 45.50 | — |
| — | — | 0.50 | — | +0.01 | 23.7% | 195 | 23.7% | -1.00 | 48.92 | 47.75 | 50.10 | — |
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.