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 | |
| — | 47.20 | 50.80 | 49.00 | +0.97 | 38.0% | 100 | 38.0% | -0.03 | 0.48 | 0.01 | 0.96 | — |
| — | 43.70 | 46.15 | 44.92 | +0.96 | 36.6% | 105 | 36.6% | -0.04 | 0.81 | 0.33 | 1.29 | — |
| — | 38.30 | 41.80 | 40.05 | +0.94 | 35.5% | 110 | 35.5% | -0.06 | 1.15 | 0.63 | 1.66 | — |
| — | 33.70 | 37.35 | 35.52 | +0.92 | 34.6% | 115 | 34.6% | -0.08 | 1.68 | 1.21 | 2.14 | — |
| — | 29.80 | 32.75 | 31.27 | +0.88 | 33.8% | 120 | 33.8% | -0.12 | 2.08 | 1.45 | 2.71 | — |
| — | 25.65 | 28.80 | 27.23 | +0.85 | 33.2% | 125 | 33.2% | -0.16 | 3.00 | 2.61 | 3.40 | — |
| — | 21.95 | 24.75 | 23.35 | +0.80 | 32.6% | 130 | 32.6% | -0.20 | 4.04 | 2.64 | 5.45 | — |
| — | 18.00 | 21.20 | 19.60 | +0.74 | 32.2% | 135 | 32.2% | -0.26 | 5.92 | 4.90 | 6.95 | — |
| — | 15.10 | 18.05 | 16.57 | +0.68 | 31.7% | 140 | 31.7% | -0.32 | 7.33 | 5.80 | 8.85 | — |
| — | 12.30 | 15.10 | 13.70 | +0.62 | 31.4% | 145 | 31.4% | -0.39 | 9.38 | 8.00 | 10.75 | — |
| — | 9.70 | 12.15 | 10.93 | +0.55 | 31.0% | 150 | 31.0% | -0.46 | 11.22 | 9.95 | 12.50 | — |
| — | 7.65 | 10.40 | 9.03 | +0.48 | 30.7% | 155 | 30.7% | -0.53 | 14.57 | 13.85 | 15.30 | — |
| — | 5.70 | 7.95 | 6.83 | +0.42 | 30.4% | 160 | 30.4% | -0.60 | 17.75 | 15.85 | 19.65 | — |
| — | 5.10 | 7.05 | 6.08 | +0.35 | 30.2% | 165 | 30.2% | -0.67 | 21.02 | 20.05 | 22.00 | — |
| — | 3.85 | 5.45 | 4.65 | +0.29 | 30.0% | 170 | 30.0% | -0.73 | 25.18 | 23.70 | 26.65 | — |
| — | 2.16 | 3.85 | 3.00 | +0.24 | 29.8% | 175 | 29.8% | -0.78 | 29.18 | 27.75 | 30.60 | — |
| — | 1.65 | 3.70 | 2.67 | +0.19 | 29.7% | 180 | 29.7% | -0.84 | 33.23 | 32.10 | 34.35 | — |
| — | 0.52 | 3.45 | 1.99 | +0.16 | 29.7% | 185 | 29.7% | -0.88 | 38.10 | 36.45 | 39.75 | — |
| — | 0.87 | 2.09 | 1.48 | +0.12 | 29.7% | 190 | 29.7% | -0.92 | 42.33 | 41.20 | 43.45 | — |
| — | 0.60 | 1.66 | 1.13 | +0.10 | 29.8% | 195 | 29.8% | -0.96 | 47.15 | 45.45 | 48.85 | — |
| — | 0.48 | 1.38 | 0.93 | +0.08 | 30.0% | 200 | 30.0% | -0.99 | 52.48 | 50.40 | 54.55 | — |
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.