Spot 146.19
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.70 | 53.65 | 51.67 | +1.00 | 36.4% | 95 | 36.4% | -0.01 | — | — | 0.37 | — |
| — | 44.85 | 48.20 | 46.52 | +1.00 | 34.3% | 100 | 34.3% | -0.01 | 0.56 | 0.02 | 1.11 | — |
| — | 40.25 | 43.70 | 41.98 | +1.00 | 32.1% | 105 | 32.1% | -0.01 | 0.25 | 0.05 | 0.45 | — |
| — | 35.70 | 38.55 | 37.12 | +0.99 | 30.0% | 110 | 30.0% | -0.02 | 0.16 | 0.05 | 0.27 | — |
| — | 31.20 | 32.50 | 31.85 | +0.98 | 28.0% | 115 | 28.0% | -0.03 | 0.31 | 0.01 | 0.61 | — |
| — | 26.05 | 27.70 | 26.88 | +0.96 | 26.3% | 120 | 26.3% | -0.05 | 0.43 | 0.34 | 0.52 | — |
| — | 20.55 | 23.90 | 22.23 | +0.93 | 24.7% | 125 | 24.7% | -0.09 | 0.78 | 0.59 | 0.96 | — |
| — | 17.10 | 18.40 | 17.75 | +0.88 | 23.4% | 130 | 23.4% | -0.14 | 1.19 | 1.06 | 1.31 | — |
| — | 12.50 | 14.30 | 13.40 | +0.80 | 22.3% | 135 | 22.3% | -0.22 | 2.02 | 1.88 | 2.15 | — |
| — | 9.35 | 10.45 | 9.90 | +0.69 | 21.5% | 140 | 21.5% | -0.33 | 3.27 | 3.05 | 3.50 | — |
| — | 6.50 | 7.00 | 6.75 | +0.56 | 20.9% | 145 | 20.9% | -0.46 | 5.20 | 4.75 | 5.65 | — |
| — | 4.25 | 4.65 | 4.45 | +0.42 | 20.5% | 150 | 20.5% | -0.60 | 7.83 | 7.55 | 8.10 | — |
| — | 2.36 | 2.70 | 2.53 | +0.30 | 20.4% | 155 | 20.4% | -0.73 | 11.32 | 10.50 | 12.15 | — |
| — | 1.41 | 1.69 | 1.55 | +0.20 | 20.4% | 160 | 20.4% | -0.84 | 15.10 | 14.45 | 15.75 | — |
| — | 0.79 | 0.95 | 0.87 | +0.13 | 20.7% | 165 | 20.7% | -0.91 | 19.52 | 18.75 | 20.30 | — |
| — | 0.34 | 0.60 | 0.47 | +0.08 | 21.0% | 170 | 21.0% | -0.95 | 24.27 | 23.55 | 25.00 | — |
| — | 0.05 | 0.43 | 0.24 | +0.05 | 21.5% | 175 | 21.5% | -0.98 | 29.12 | 28.35 | 29.90 | — |
| — | 0.11 | 0.30 | 0.20 | +0.03 | 22.0% | 180 | 22.0% | -0.99 | 34.12 | 32.15 | 36.10 | — |
| — | — | 0.40 | — | +0.02 | 22.6% | 185 | 22.6% | -0.99 | 39.00 | 37.10 | 40.90 | — |
| — | — | 0.66 | — | +0.01 | 23.2% | 190 | 23.2% | -1.00 | 44.25 | 42.50 | 46.00 | — |
| — | — | 0.23 | — | +0.01 | 23.9% | 195 | 23.9% | -1.00 | 49.10 | 47.30 | 50.90 | — |
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.