Spot 147.42
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.30 | 50.05 | 48.67 | +0.99 | 41.3% | 100 | 41.3% | -0.01 | 0.19 | 0.03 | 0.35 | — |
| — | 43.10 | 45.50 | 44.30 | +0.98 | 39.3% | 105 | 39.3% | -0.02 | — | — | 0.69 | — |
| — | 37.15 | 40.75 | 38.95 | +0.97 | 37.5% | 110 | 37.5% | -0.03 | 0.43 | 0.21 | 0.66 | — |
| — | 32.30 | 36.15 | 34.23 | +0.96 | 36.0% | 115 | 36.0% | -0.05 | 0.65 | 0.19 | 1.11 | — |
| — | 28.75 | 31.35 | 30.05 | +0.93 | 34.7% | 120 | 34.7% | -0.07 | 0.84 | 0.32 | 1.37 | — |
| — | 23.55 | 25.90 | 24.73 | +0.90 | 33.7% | 125 | 33.7% | -0.11 | 1.60 | 1.30 | 1.90 | — |
| — | 19.60 | 22.45 | 21.02 | +0.85 | 32.8% | 130 | 32.8% | -0.16 | 2.35 | 1.70 | 2.99 | — |
| — | 16.10 | 17.90 | 17.00 | +0.79 | 32.1% | 135 | 32.1% | -0.22 | 3.46 | 2.67 | 4.25 | — |
| — | 12.25 | 14.95 | 13.60 | +0.72 | 31.5% | 140 | 31.5% | -0.30 | 4.92 | 3.95 | 5.90 | — |
| — | 9.20 | 11.80 | 10.50 | +0.63 | 31.0% | 145 | 31.0% | -0.39 | 6.92 | 5.60 | 8.25 | — |
| — | 7.35 | 8.55 | 7.95 | +0.54 | 30.6% | 150 | 30.6% | -0.48 | 9.75 | 9.05 | 10.45 | — |
| — | 4.60 | 6.90 | 5.75 | +0.44 | 30.4% | 155 | 30.4% | -0.57 | 11.85 | 11.00 | 12.70 | — |
| — | 3.30 | 4.10 | 3.70 | +0.35 | 30.2% | 160 | 30.2% | -0.66 | 15.65 | 14.30 | 17.00 | — |
| — | 1.98 | 3.75 | 2.87 | +0.28 | 30.1% | 165 | 30.1% | -0.74 | 19.10 | 17.45 | 20.75 | — |
| — | 1.33 | 2.57 | 1.95 | +0.21 | 30.1% | 170 | 30.1% | -0.81 | 23.57 | 21.70 | 25.45 | — |
| — | 0.48 | 1.69 | 1.08 | +0.15 | 30.2% | 175 | 30.2% | -0.86 | 28.00 | 26.15 | 29.85 | — |
| — | 0.55 | 1.10 | 0.82 | +0.11 | 30.3% | 180 | 30.3% | -0.91 | 32.30 | 31.15 | 33.45 | — |
| — | — | 1.88 | — | +0.08 | 30.5% | 185 | 30.5% | -0.96 | 37.38 | 35.45 | 39.30 | — |
| — | 0.01 | 1.06 | 0.54 | +0.06 | 30.8% | 190 | 30.8% | -0.99 | 42.33 | 40.40 | 44.25 | — |
| — | — | 0.75 | — | +0.04 | 31.1% | 195 | 31.1% | -1.00 | 47.33 | 45.95 | 48.70 | — |
| — | — | 0.65 | — | +0.03 | 31.5% | 200 | 31.5% | -1.00 | 52.35 | 50.40 | 54.30 | — |
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.