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 | |
| — | 51.65 | 55.45 | 53.55 | +0.97 | 38.8% | 95 | 38.8% | -0.03 | 0.45 | 0.14 | 0.75 | — |
| — | 47.00 | 50.70 | 48.85 | +0.96 | 37.4% | 100 | 37.4% | -0.04 | 0.83 | 0.35 | 1.31 | — |
| — | 42.35 | 45.75 | 44.05 | +0.94 | 36.2% | 105 | 36.2% | -0.06 | 1.23 | 0.55 | 1.90 | — |
| — | 37.80 | 41.65 | 39.73 | +0.92 | 35.2% | 110 | 35.2% | -0.08 | 1.59 | 1.09 | 2.10 | — |
| — | 33.45 | 37.40 | 35.42 | +0.90 | 34.3% | 115 | 34.3% | -0.11 | 2.20 | 1.91 | 2.49 | — |
| — | 29.30 | 32.65 | 30.98 | +0.86 | 33.6% | 120 | 33.6% | -0.15 | 2.94 | 2.09 | 3.80 | — |
| — | 25.40 | 29.00 | 27.20 | +0.82 | 33.0% | 125 | 33.0% | -0.19 | 3.95 | 3.55 | 4.35 | — |
| — | 21.70 | 25.30 | 23.50 | +0.77 | 32.5% | 130 | 32.5% | -0.24 | 5.20 | 3.75 | 6.65 | — |
| — | 18.05 | 22.25 | 20.15 | +0.72 | 32.0% | 135 | 32.0% | -0.30 | 6.55 | 4.55 | 8.55 | — |
| — | 16.25 | 18.40 | 17.32 | +0.66 | 31.6% | 140 | 31.6% | -0.36 | 8.28 | 6.45 | 10.10 | — |
| — | 12.15 | 16.35 | 14.25 | +0.59 | 31.2% | 145 | 31.2% | -0.42 | 10.68 | 9.05 | 12.30 | — |
| — | 10.80 | 13.10 | 11.95 | +0.53 | 30.9% | 150 | 30.9% | -0.49 | 13.15 | 11.50 | 14.80 | — |
| — | 8.60 | 11.50 | 10.05 | +0.46 | 30.6% | 155 | 30.6% | -0.55 | 16.07 | 14.25 | 17.90 | — |
| — | 5.65 | 9.30 | 7.47 | +0.40 | 30.3% | 160 | 30.3% | -0.62 | 19.18 | 18.50 | 19.85 | — |
| — | 4.20 | 8.30 | 6.25 | +0.34 | 30.1% | 165 | 30.1% | -0.68 | 22.82 | 21.15 | 24.50 | — |
| — | 3.15 | 6.40 | 4.78 | +0.28 | 29.9% | 170 | 29.9% | -0.74 | 26.20 | 25.55 | 26.85 | — |
| — | 2.15 | 5.35 | 3.75 | +0.23 | 29.8% | 175 | 29.8% | -0.79 | 30.73 | 29.50 | 31.95 | — |
| — | 1.42 | 4.15 | 2.79 | +0.19 | 29.7% | 180 | 29.7% | -0.83 | 34.67 | 33.60 | 35.75 | — |
| — | 1.62 | 2.70 | 2.16 | +0.16 | 29.6% | 185 | 29.6% | -0.87 | 39.15 | 38.00 | 40.30 | — |
| — | 1.17 | 2.25 | 1.71 | +0.12 | 29.6% | 190 | 29.6% | -0.91 | 43.77 | 42.50 | 45.05 | — |
| — | 0.89 | 1.65 | 1.27 | +0.10 | 29.7% | 195 | 29.7% | -0.95 | 48.23 | 46.50 | 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.