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 | |
| — | 51.30 | 55.45 | 53.38 | +0.97 | 38.8% | 95 | 38.8% | -0.04 | 0.49 | 0.23 | 0.75 | — |
| — | 46.65 | 50.45 | 48.55 | +0.95 | 37.4% | 100 | 37.4% | -0.05 | 0.75 | 0.38 | 1.12 | — |
| — | 42.05 | 45.80 | 43.92 | +0.93 | 36.2% | 105 | 36.2% | -0.07 | 1.12 | 0.69 | 1.55 | — |
| — | 38.85 | 41.30 | 40.08 | +0.91 | 35.2% | 110 | 35.2% | -0.10 | 1.53 | 1.07 | 2.00 | — |
| — | 33.20 | 37.05 | 35.12 | +0.88 | 34.4% | 115 | 34.4% | -0.13 | 1.96 | 1.11 | 2.80 | — |
| — | 29.05 | 33.15 | 31.10 | +0.84 | 33.7% | 120 | 33.7% | -0.17 | 2.71 | 1.56 | 3.85 | — |
| — | 25.70 | 28.85 | 27.27 | +0.80 | 33.1% | 125 | 33.1% | -0.21 | 3.50 | 2.80 | 4.20 | — |
| — | 21.40 | 25.20 | 23.30 | +0.74 | 32.5% | 130 | 32.5% | -0.27 | 5.05 | 3.50 | 6.60 | — |
| — | 18.05 | 21.50 | 19.77 | +0.69 | 32.0% | 135 | 32.0% | -0.33 | 6.83 | 5.00 | 8.65 | — |
| — | 14.65 | 18.75 | 16.70 | +0.62 | 31.6% | 140 | 31.6% | -0.39 | 8.35 | 6.95 | 9.75 | — |
| — | 12.50 | 15.35 | 13.93 | +0.56 | 31.2% | 145 | 31.2% | -0.46 | 10.88 | 9.85 | 11.90 | — |
| — | 10.05 | 13.55 | 11.80 | +0.49 | 30.9% | 150 | 30.9% | -0.52 | 13.45 | 12.45 | 14.45 | — |
| — | 7.75 | 10.85 | 9.30 | +0.43 | 30.6% | 155 | 30.6% | -0.59 | 16.18 | 14.45 | 17.90 | — |
| — | 6.05 | 8.85 | 7.45 | +0.37 | 30.3% | 160 | 30.3% | -0.65 | 18.30 | 17.05 | 19.55 | — |
| — | 3.80 | 8.05 | 5.92 | +0.31 | 30.1% | 165 | 30.1% | -0.71 | 22.48 | 20.45 | 24.50 | — |
| — | 3.30 | 6.75 | 5.03 | +0.26 | 29.9% | 170 | 29.9% | -0.77 | 26.23 | 24.35 | 28.10 | — |
| — | 3.10 | 4.00 | 3.55 | +0.21 | 29.7% | 175 | 29.7% | -0.82 | 30.10 | 28.90 | 31.30 | — |
| — | 1.82 | 3.70 | 2.76 | +0.17 | 29.6% | 180 | 29.6% | -0.86 | 33.98 | 32.75 | 35.20 | — |
| — | 1.00 | 3.15 | 2.08 | +0.14 | 29.5% | 185 | 29.5% | -0.90 | 38.48 | 37.25 | 39.70 | — |
| — | 0.98 | 2.51 | 1.75 | +0.11 | 29.5% | 190 | 29.5% | -0.94 | 43.42 | 41.75 | 45.10 | — |
| — | 0.84 | 1.75 | 1.29 | +0.09 | 29.6% | 195 | 29.6% | -0.98 | 48.38 | 46.50 | 50.25 | — |
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.