Spot 146.22
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.25 | 52.90 | 51.58 | +1.00 | 36.6% | 95 | 36.6% | -0.01 | — | — | 0.58 | — |
| — | 45.25 | 47.55 | 46.40 | +1.00 | 34.5% | 100 | 34.5% | -0.01 | 0.12 | 0.02 | 0.23 | — |
| — | 40.30 | 42.55 | 41.42 | +0.99 | 32.3% | 105 | 32.3% | -0.01 | 0.14 | 0.05 | 0.23 | — |
| — | 34.60 | 37.60 | 36.10 | +0.99 | 30.2% | 110 | 30.2% | -0.02 | 0.14 | 0.05 | 0.24 | — |
| — | 30.40 | 32.25 | 31.32 | +0.98 | 28.2% | 115 | 28.2% | -0.03 | 0.38 | 0.15 | 0.60 | — |
| — | 25.85 | 28.15 | 27.00 | +0.96 | 26.4% | 120 | 26.4% | -0.05 | 0.35 | 0.14 | 0.57 | — |
| — | 21.05 | 23.45 | 22.25 | +0.93 | 24.8% | 125 | 24.8% | -0.08 | 0.61 | 0.51 | 0.72 | — |
| — | 16.55 | 17.85 | 17.20 | +0.88 | 23.4% | 130 | 23.4% | -0.13 | 1.08 | 0.82 | 1.35 | — |
| — | 12.50 | 13.80 | 13.15 | +0.80 | 22.2% | 135 | 22.2% | -0.21 | 1.85 | 1.75 | 1.95 | — |
| — | 9.10 | 9.95 | 9.53 | +0.69 | 21.3% | 140 | 21.3% | -0.32 | 3.15 | 2.99 | 3.30 | — |
| — | 6.25 | 6.80 | 6.53 | +0.56 | 20.6% | 145 | 20.6% | -0.45 | 5.05 | 4.90 | 5.20 | — |
| — | 3.95 | 4.40 | 4.17 | +0.42 | 20.2% | 150 | 20.2% | -0.60 | 7.88 | 7.65 | 8.10 | — |
| — | 2.20 | 2.63 | 2.42 | +0.30 | 20.0% | 155 | 20.0% | -0.73 | 11.22 | 10.35 | 12.10 | — |
| — | 1.26 | 1.44 | 1.35 | +0.19 | 20.0% | 160 | 20.0% | -0.84 | 15.22 | 14.35 | 16.10 | — |
| — | 0.63 | 0.94 | 0.79 | +0.12 | 20.2% | 165 | 20.2% | -0.92 | 19.98 | 19.30 | 20.65 | — |
| — | 0.25 | 0.52 | 0.39 | +0.07 | 20.6% | 170 | 20.6% | -0.96 | 24.50 | 23.50 | 25.50 | — |
| — | 0.12 | 0.28 | 0.20 | +0.04 | 21.1% | 175 | 21.1% | -0.98 | 29.77 | 28.20 | 31.35 | — |
| — | — | 0.67 | — | +0.03 | 21.8% | 180 | 21.8% | -0.99 | 34.27 | 32.95 | 35.60 | — |
| — | — | 0.63 | — | +0.02 | 22.5% | 185 | 22.5% | -1.00 | 39.23 | 37.90 | 40.55 | — |
| — | — | 0.61 | — | +0.01 | 23.2% | 190 | 23.2% | -1.00 | 44.48 | 43.45 | 45.50 | — |
| 235 | — | 0.50 | — | +0.01 | 23.9% | 195 | 23.9% | -1.00 | 49.17 | 47.85 | 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.