Spot 147.89
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 01:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.45 | 50.10 | 48.77 | +0.98 | 40.5% | 100 | 40.5% | -0.02 | — | — | 0.63 | — |
| — | 42.75 | 45.55 | 44.15 | +0.98 | 38.7% | 105 | 38.7% | -0.03 | — | — | 0.57 | — |
| — | 37.30 | 41.20 | 39.25 | +0.96 | 37.1% | 110 | 37.1% | -0.05 | — | — | 1.18 | — |
| — | 33.30 | 36.20 | 34.75 | +0.94 | 35.7% | 115 | 35.7% | -0.07 | 0.73 | 0.52 | 0.94 | — |
| — | 28.80 | 31.70 | 30.25 | +0.91 | 34.5% | 120 | 34.5% | -0.10 | 1.25 | 0.87 | 1.64 | — |
| — | 24.80 | 27.25 | 26.02 | +0.87 | 33.5% | 125 | 33.5% | -0.14 | 1.83 | 1.04 | 2.63 | — |
| — | 20.55 | 22.55 | 21.55 | +0.82 | 32.6% | 130 | 32.6% | -0.19 | 2.73 | 2.59 | 2.88 | — |
| — | 17.15 | 19.70 | 18.43 | +0.76 | 31.9% | 135 | 31.9% | -0.25 | 4.10 | 3.25 | 4.95 | — |
| — | 13.80 | 16.00 | 14.90 | +0.68 | 31.3% | 140 | 31.3% | -0.33 | 5.40 | 5.05 | 5.75 | — |
| — | 11.05 | 12.65 | 11.85 | +0.60 | 30.9% | 145 | 30.9% | -0.41 | 7.47 | 7.25 | 7.70 | — |
| — | 8.20 | 10.00 | 9.10 | +0.51 | 30.5% | 150 | 30.5% | -0.50 | 9.90 | 8.65 | 11.15 | — |
| — | 5.40 | 7.75 | 6.58 | +0.42 | 30.2% | 155 | 30.2% | -0.59 | 12.85 | 11.45 | 14.25 | — |
| — | 4.70 | 5.15 | 4.92 | +0.34 | 30.1% | 160 | 30.1% | -0.67 | 16.12 | 14.80 | 17.45 | — |
| — | 3.35 | 3.80 | 3.58 | +0.27 | 30.0% | 165 | 30.0% | -0.74 | 20.35 | 18.90 | 21.80 | — |
| — | 1.54 | 3.55 | 2.54 | +0.21 | 30.0% | 170 | 30.0% | -0.80 | 23.52 | 22.35 | 24.70 | — |
| — | 1.38 | 2.19 | 1.78 | +0.16 | 30.0% | 175 | 30.0% | -0.85 | 28.00 | 26.05 | 29.95 | — |
| — | 1.02 | 1.71 | 1.36 | +0.12 | 30.2% | 180 | 30.2% | -0.89 | 32.52 | 30.60 | 34.45 | — |
| — | 0.48 | 1.24 | 0.86 | +0.09 | 30.3% | 185 | 30.3% | -0.93 | 37.15 | 35.20 | 39.10 | — |
| — | 0.05 | 1.14 | 0.59 | +0.07 | 30.6% | 190 | 30.6% | -0.97 | 42.10 | 40.10 | 44.10 | — |
| — | — | 1.11 | — | +0.05 | 30.8% | 195 | 30.8% | -0.99 | 47.10 | 45.75 | 48.45 | — |
| — | — | 0.85 | — | +0.04 | 31.1% | 200 | 31.1% | -1.00 | 52.00 | 50.00 | 54.00 | — |
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.