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 | |
| — | 50.40 | 53.80 | 52.10 | +0.99 | 33.4% | 95 | 33.4% | -0.02 | — | — | 0.57 | — |
| — | 44.90 | 48.95 | 46.92 | +0.98 | 31.6% | 100 | 31.6% | -0.02 | — | — | 0.68 | — |
| — | 40.20 | 44.15 | 42.17 | +0.97 | 30.0% | 105 | 30.0% | -0.03 | — | — | 1.02 | — |
| — | 35.35 | 39.20 | 37.27 | +0.96 | 28.4% | 110 | 28.4% | -0.05 | — | — | 1.02 | — |
| — | 31.20 | 34.70 | 32.95 | +0.94 | 27.0% | 115 | 27.0% | -0.07 | 0.86 | 0.62 | 1.10 | — |
| — | 26.95 | 29.55 | 28.25 | +0.91 | 25.7% | 120 | 25.7% | -0.10 | 1.19 | 0.78 | 1.60 | — |
| — | 22.80 | 25.70 | 24.25 | +0.87 | 24.6% | 125 | 24.6% | -0.14 | 1.98 | 1.53 | 2.43 | — |
| — | 18.60 | 20.45 | 19.52 | +0.82 | 23.6% | 130 | 23.6% | -0.19 | 2.61 | 2.45 | 2.77 | — |
| — | 15.10 | 16.05 | 15.57 | +0.75 | 22.7% | 135 | 22.7% | -0.26 | 4.30 | 3.40 | 5.20 | — |
| — | 11.35 | 12.35 | 11.85 | +0.67 | 22.0% | 140 | 22.0% | -0.35 | 5.55 | 4.80 | 6.30 | 258 |
| — | 8.85 | 9.40 | 9.12 | +0.57 | 21.5% | 145 | 21.5% | -0.44 | 7.65 | 6.75 | 8.55 | — |
| — | 5.85 | 7.95 | 6.90 | +0.47 | 21.1% | 150 | 21.1% | -0.55 | 9.65 | 8.15 | 11.15 | — |
| — | 4.15 | 5.40 | 4.78 | +0.37 | 20.8% | 155 | 20.8% | -0.65 | 12.78 | 12.35 | 13.20 | 23 |
| 94 | 2.60 | 4.25 | 3.42 | +0.29 | 20.7% | 160 | 20.7% | -0.74 | 16.32 | 16.00 | 16.65 | 0 |
| — | 1.38 | 2.44 | 1.91 | +0.21 | 20.6% | 165 | 20.6% | -0.82 | 20.30 | 19.30 | 21.30 | — |
| — | 1.27 | 1.70 | 1.49 | +0.16 | 20.7% | 170 | 20.7% | -0.89 | 24.70 | 23.70 | 25.70 | — |
| — | 0.75 | 1.20 | 0.97 | +0.11 | 20.9% | 175 | 20.9% | -0.93 | 29.40 | 28.45 | 30.35 | — |
| — | 0.23 | 0.89 | 0.56 | +0.08 | 21.2% | 180 | 21.2% | -0.96 | 34.17 | 33.15 | 35.20 | — |
| — | — | 1.06 | — | +0.06 | 21.5% | 185 | 21.5% | -0.98 | 39.45 | 37.80 | 41.10 | — |
| — | — | 0.91 | — | +0.04 | 21.9% | 190 | — | — | 44.00 | 42.45 | 45.55 | — |
| — | — | 0.81 | — | +0.03 | 22.4% | 195 | 22.4% | -0.99 | 49.12 | 47.75 | 50.50 | — |
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.