Spot 146.98
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.90 | 52.45 | 50.67 | +0.98 | 41.0% | 97.5 | 41.0% | -0.02 | — | — | 0.48 | — |
| — | 46.15 | 50.05 | 48.10 | +0.98 | 40.1% | 100 | 40.1% | -0.02 | — | — | 0.44 | — |
| — | 41.15 | 45.25 | 43.20 | +0.97 | 38.5% | 105 | 38.5% | -0.03 | 0.34 | 0.07 | 0.60 | — |
| — | 36.70 | 39.50 | 38.10 | +0.95 | 37.1% | 110 | 37.1% | -0.05 | — | — | 1.28 | — |
| — | 32.45 | 34.85 | 33.65 | +0.93 | 35.9% | 115 | 35.9% | -0.08 | 1.00 | 0.60 | 1.41 | — |
| — | 27.15 | 31.35 | 29.25 | +0.90 | 34.8% | 120 | 34.8% | -0.11 | 1.54 | 0.84 | 2.24 | — |
| — | 24.20 | 27.15 | 25.68 | +0.86 | 33.9% | 125 | 33.9% | -0.15 | 1.95 | 1.29 | 2.60 | — |
| — | 19.65 | 21.95 | 20.80 | +0.80 | 33.0% | 130 | 33.0% | -0.20 | 2.97 | 2.59 | 3.35 | — |
| — | 16.20 | 19.35 | 17.77 | +0.74 | 32.3% | 135 | 32.3% | -0.27 | 3.83 | 3.00 | 4.65 | — |
| — | 12.35 | 16.05 | 14.20 | +0.66 | 31.6% | 140 | 31.6% | -0.34 | 5.80 | 4.00 | 7.60 | — |
| — | 9.05 | 13.10 | 11.07 | +0.58 | 31.1% | 145 | 31.1% | -0.43 | 7.58 | 6.65 | 8.50 | — |
| — | 6.45 | 10.55 | 8.50 | +0.50 | 30.6% | 150 | 30.6% | -0.51 | 10.68 | 9.10 | 12.25 | — |
| — | 4.50 | 8.35 | 6.42 | +0.41 | 30.2% | 155 | 30.2% | -0.60 | 12.97 | 12.10 | 13.85 | — |
| — | 3.75 | 6.15 | 4.95 | +0.34 | 29.9% | 160 | 29.9% | -0.68 | 17.15 | 15.35 | 18.95 | — |
| — | 1.94 | 5.15 | 3.54 | +0.26 | 29.7% | 165 | — | — | 20.77 | 19.05 | 22.50 | — |
| — | 1.24 | 3.65 | 2.44 | — | — | 170 | 29.5% | -0.81 | 25.18 | 23.85 | 26.50 | — |
| — | 1.37 | 2.20 | 1.78 | +0.15 | 29.5% | 175 | 29.5% | -0.86 | 28.80 | 26.80 | 30.80 | — |
| — | 0.47 | 1.93 | 1.20 | +0.11 | 29.5% | 180 | 29.5% | -0.91 | 33.42 | 31.55 | 35.30 | — |
| — | 0.35 | 1.37 | 0.86 | +0.08 | 29.6% | 185 | 29.6% | -0.95 | 38.58 | 37.20 | 39.95 | — |
| — | 0.15 | 1.08 | 0.61 | +0.06 | 29.8% | 190 | 29.8% | -0.98 | 43.17 | 41.75 | 44.60 | — |
| — | 0.22 | 0.68 | 0.45 | +0.05 | 30.1% | 195 | 30.1% | -1.00 | 48.05 | 46.15 | 49.95 | — |
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.