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 | |
| — | 50.15 | 53.75 | 51.95 | +0.99 | 33.6% | 95 | 33.6% | -0.02 | — | — | 0.36 | — |
| — | 44.95 | 48.90 | 46.92 | +0.99 | 31.7% | 100 | 31.7% | -0.02 | — | — | 0.75 | — |
| — | 40.85 | 42.75 | 41.80 | +0.98 | 29.9% | 105 | 29.9% | -0.03 | — | — | 1.00 | — |
| — | 35.55 | 38.90 | 37.23 | +0.96 | 28.3% | 110 | 28.3% | -0.05 | 0.58 | 0.21 | 0.96 | — |
| — | 31.90 | 33.30 | 32.60 | +0.94 | 26.8% | 115 | 26.8% | -0.07 | 0.83 | 0.60 | 1.07 | — |
| — | 27.00 | 28.75 | 27.88 | +0.91 | 25.5% | 120 | 25.5% | -0.10 | 1.20 | 0.94 | 1.46 | — |
| — | 22.90 | 24.30 | 23.60 | +0.87 | 24.3% | 125 | 24.3% | -0.14 | 1.72 | 1.47 | 1.96 | — |
| — | 18.30 | 20.15 | 19.23 | +0.82 | 23.3% | 130 | 23.3% | -0.19 | 2.40 | 2.20 | 2.60 | — |
| — | 14.90 | 16.05 | 15.47 | +0.75 | 22.5% | 135 | 22.5% | -0.26 | 3.30 | 2.90 | 3.70 | — |
| — | 11.10 | 12.50 | 11.80 | +0.66 | 21.8% | 140 | 21.8% | -0.35 | 5.28 | 4.80 | 5.75 | — |
| — | 8.65 | 9.25 | 8.95 | +0.57 | 21.3% | 145 | 21.3% | -0.45 | 7.08 | 6.60 | 7.55 | — |
| — | 6.25 | 7.25 | 6.75 | +0.47 | 20.9% | 150 | 20.9% | -0.55 | 9.38 | 8.20 | 10.55 | — |
| — | 4.30 | 5.00 | 4.65 | — | — | 155 | 20.7% | -0.66 | 12.78 | 12.15 | 13.40 | — |
| — | 2.97 | 3.25 | 3.11 | +0.28 | 20.6% | 160 | 20.6% | -0.75 | 16.27 | 15.55 | 17.00 | — |
| — | 1.96 | 2.28 | 2.12 | +0.21 | 20.6% | 165 | 20.6% | -0.84 | 20.35 | 19.60 | 21.10 | — |
| — | 1.22 | 1.53 | 1.38 | +0.15 | 20.7% | 170 | 20.7% | -0.90 | 24.95 | 24.15 | 25.75 | — |
| — | 0.74 | 1.27 | 1.00 | +0.11 | 20.9% | 175 | 20.9% | -0.94 | 29.45 | 28.75 | 30.15 | — |
| — | 0.46 | 0.91 | 0.69 | +0.08 | 21.2% | 180 | 21.2% | -0.97 | 34.60 | 33.55 | 35.65 | — |
| — | 0.29 | 0.67 | 0.48 | +0.05 | 21.5% | 185 | 21.5% | -0.98 | 39.45 | 38.35 | 40.55 | — |
| — | 0.18 | 0.71 | 0.45 | +0.04 | 22.0% | 190 | 22.0% | -0.99 | 44.05 | 42.10 | 46.00 | — |
| — | 0.11 | 0.61 | 0.36 | +0.03 | 22.5% | 195 | 22.5% | -1.00 | 49.12 | 47.05 | 51.20 | — |
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.