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 | |
| 0 | 50.35 | 52.70 | 51.52 | +0.99 | 33.3% | 95 | 33.3% | -0.02 | 0.17 | 0.03 | 0.30 | 1 |
| — | 44.80 | 48.05 | 46.42 | +0.98 | 31.5% | 100 | 31.5% | -0.02 | 0.23 | 0.08 | 0.39 | — |
| — | 40.65 | 43.20 | 41.92 | +0.97 | 29.8% | 105 | 29.8% | -0.03 | 0.32 | 0.11 | 0.52 | — |
| — | 35.90 | 37.75 | 36.83 | +0.96 | 28.1% | 110 | 28.1% | -0.04 | 0.47 | 0.27 | 0.68 | — |
| — | 31.20 | 32.85 | 32.02 | +0.94 | 26.6% | 115 | 26.6% | -0.06 | 0.69 | 0.47 | 0.92 | — |
| — | 26.70 | 28.00 | 27.35 | +0.92 | 25.2% | 120 | 25.2% | -0.09 | 1.02 | 0.77 | 1.28 | — |
| — | 22.05 | 23.55 | 22.80 | +0.88 | 24.0% | 125 | 24.0% | -0.13 | 1.53 | 1.25 | 1.82 | — |
| — | 17.85 | 19.35 | 18.60 | +0.83 | 23.0% | 130 | 23.0% | -0.19 | 2.22 | 1.97 | 2.47 | — |
| — | 14.15 | 15.45 | 14.80 | +0.76 | 22.1% | 135 | 22.1% | -0.26 | 3.33 | 3.05 | 3.60 | — |
| — | 10.65 | 12.05 | 11.35 | +0.67 | 21.4% | 140 | 21.4% | -0.35 | 4.83 | 4.55 | 5.10 | — |
| — | 7.70 | 8.90 | 8.30 | +0.57 | 20.8% | 145 | 20.8% | -0.45 | 6.85 | 6.55 | 7.15 | — |
| — | 6.05 | 6.35 | 6.20 | +0.47 | 20.5% | 150 | 20.5% | -0.55 | 9.47 | 8.15 | 10.80 | — |
| — | 3.80 | 4.45 | 4.12 | +0.36 | 20.2% | 155 | 20.2% | -0.66 | 12.72 | 12.15 | 13.30 | — |
| — | 2.54 | 3.00 | 2.77 | +0.27 | 20.1% | 160 | 20.1% | -0.76 | 16.48 | 15.95 | 17.00 | — |
| — | 1.51 | 2.03 | 1.77 | +0.20 | 20.2% | 165 | 20.2% | -0.84 | 20.62 | 20.00 | 21.25 | — |
| — | 0.91 | 1.39 | 1.15 | +0.14 | 20.3% | 170 | 20.3% | -0.90 | 25.23 | 24.50 | 25.95 | — |
| — | 0.45 | 0.90 | 0.68 | +0.10 | 20.6% | 175 | 20.6% | -0.95 | 29.95 | 29.20 | 30.70 | — |
| — | 0.26 | 0.63 | 0.45 | +0.07 | 20.9% | 180 | 20.9% | -0.97 | 34.73 | 33.20 | 36.25 | — |
| — | 0.01 | 0.67 | 0.34 | +0.05 | 21.4% | 185 | 21.4% | -0.99 | 39.25 | 37.90 | 40.60 | — |
| — | 0.09 | 0.75 | 0.42 | +0.04 | 21.9% | 190 | 21.9% | -0.99 | 44.20 | 42.85 | 45.55 | — |
| — | 0.03 | 0.31 | 0.17 | +0.03 | 22.5% | 195 | 22.5% | -1.00 | 49.65 | 48.05 | 51.25 | — |
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.