Spot 146.86
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.00 | 51.70 | 50.35 | +0.98 | 40.8% | 97.5 | 40.8% | -0.02 | — | — | 0.50 | — |
| — | 45.85 | 50.10 | 47.98 | +0.98 | 39.9% | 100 | 39.9% | -0.03 | — | — | 0.78 | — |
| — | 41.75 | 44.50 | 43.12 | +0.96 | 38.1% | 105 | 38.1% | -0.04 | 0.43 | 0.08 | 0.78 | — |
| — | 36.40 | 40.10 | 38.25 | +0.94 | 36.6% | 110 | 36.6% | -0.06 | — | — | 1.46 | — |
| — | 32.85 | 35.40 | 34.12 | +0.92 | 35.2% | 115 | 35.2% | -0.09 | 0.81 | 0.63 | 1.00 | — |
| — | 27.35 | 31.30 | 29.32 | +0.88 | 34.0% | 120 | 34.0% | -0.12 | 1.50 | 0.95 | 2.04 | — |
| — | 23.95 | 26.60 | 25.27 | +0.84 | 33.0% | 125 | 33.0% | -0.17 | 2.16 | 1.74 | 2.58 | — |
| — | 19.50 | 22.60 | 21.05 | +0.78 | 32.1% | 130 | 32.1% | -0.23 | 3.46 | 2.87 | 4.05 | — |
| — | 15.90 | 18.90 | 17.40 | +0.70 | 31.4% | 135 | 31.4% | -0.30 | 4.33 | 4.10 | 4.55 | — |
| — | 12.35 | 15.70 | 14.03 | +0.62 | 30.8% | 140 | 30.8% | -0.39 | 6.20 | 4.60 | 7.80 | — |
| — | 9.15 | 11.70 | 10.43 | +0.54 | 30.3% | 145 | 30.3% | -0.47 | 8.07 | 6.65 | 9.50 | — |
| — | 6.70 | 10.30 | 8.50 | +0.45 | 29.9% | 150 | 29.9% | -0.56 | 10.60 | 9.25 | 11.95 | — |
| — | 4.40 | 8.00 | 6.20 | +0.37 | 29.7% | 155 | 29.7% | -0.65 | 13.57 | 12.20 | 14.95 | — |
| — | 3.50 | 5.50 | 4.50 | +0.29 | 29.5% | 160 | 29.5% | -0.72 | 17.27 | 15.60 | 18.95 | — |
| — | 2.01 | 4.95 | 3.48 | +0.23 | 29.5% | 165 | 29.5% | -0.79 | 20.60 | 19.80 | 21.40 | — |
| — | 2.20 | 3.70 | 2.95 | +0.17 | 29.5% | 170 | 29.5% | -0.84 | 24.80 | 22.80 | 26.80 | — |
| — | 0.83 | 2.35 | 1.59 | +0.13 | 29.6% | 175 | 29.6% | -0.89 | 28.98 | 26.95 | 31.00 | — |
| — | 0.53 | 1.89 | 1.21 | +0.10 | 29.8% | 180 | 29.8% | -0.93 | 33.48 | 31.45 | 35.50 | — |
| — | 0.65 | 1.19 | 0.92 | +0.07 | 30.0% | 185 | 30.0% | -0.97 | 38.17 | 36.20 | 40.15 | — |
| — | 0.32 | 1.04 | 0.68 | +0.05 | 30.3% | 190 | 30.3% | -1.00 | 43.12 | 41.70 | 44.55 | — |
| — | — | 0.86 | — | +0.04 | 30.6% | 195 | 30.6% | -1.00 | 48.08 | 46.05 | 50.10 | — |
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.