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 | |
| — | 47.65 | 51.60 | 49.62 | +0.96 | 37.3% | 100 | 37.3% | -0.04 | 0.64 | 0.30 | 0.98 | — |
| — | 43.15 | 46.95 | 45.05 | +0.95 | 36.3% | 105 | 36.3% | -0.06 | 0.94 | 0.46 | 1.43 | — |
| — | 38.50 | 42.45 | 40.48 | +0.93 | 35.4% | 110 | 35.4% | -0.08 | 1.34 | 1.00 | 1.68 | — |
| — | 34.10 | 38.05 | 36.08 | +0.90 | 34.7% | 115 | 34.7% | -0.10 | 1.86 | 0.76 | 2.97 | — |
| — | 30.15 | 33.80 | 31.98 | +0.87 | 34.1% | 120 | 34.1% | -0.14 | 2.60 | 1.65 | 3.55 | — |
| — | 26.75 | 29.40 | 28.07 | +0.83 | 33.6% | 125 | 33.6% | -0.18 | 3.48 | 2.92 | 4.05 | — |
| — | 23.20 | 26.00 | 24.60 | +0.78 | 33.1% | 130 | 33.1% | -0.23 | 4.62 | 4.00 | 5.25 | — |
| — | 20.00 | 22.60 | 21.30 | +0.72 | 32.7% | 135 | 32.7% | -0.29 | — | — | — | — |
| — | — | — | — | +0.67 | 32.3% | 140 | 32.3% | -0.35 | — | — | — | — |
| — | — | — | — | +0.60 | 32.0% | 145 | 32.0% | -0.41 | — | — | — | — |
| — | — | — | — | +0.54 | 31.7% | 150 | 31.7% | -0.48 | — | — | — | — |
| — | — | — | — | +0.47 | 31.4% | 155 | 31.4% | -0.54 | — | — | — | — |
| — | 7.85 | 8.70 | 8.28 | +0.41 | 31.2% | 160 | 31.2% | -0.61 | 18.38 | 16.35 | 20.40 | — |
| — | 6.00 | 7.70 | 6.85 | +0.35 | 30.9% | 165 | — | — | 21.88 | 19.90 | 23.85 | — |
| — | 5.00 | 6.10 | 5.55 | +0.30 | 30.7% | 170 | — | — | 25.30 | 23.55 | 27.05 | — |
| — | 2.72 | 5.10 | 3.91 | +0.25 | 30.6% | 175 | 30.6% | -0.78 | 29.52 | 27.60 | 31.45 | — |
| — | 2.73 | 3.55 | 3.14 | +0.20 | 30.4% | 180 | 30.4% | -0.82 | 33.80 | 31.85 | 35.75 | — |
| — | 2.10 | 2.75 | 2.42 | +0.16 | 30.3% | 185 | 30.3% | -0.86 | 38.10 | 36.15 | 40.05 | — |
| — | 1.35 | 2.22 | 1.78 | +0.13 | 30.3% | 190 | 30.3% | -0.90 | 42.67 | 40.70 | 44.65 | — |
| — | 0.82 | 2.15 | 1.49 | +0.11 | 30.3% | 195 | 30.3% | -0.93 | 47.25 | 45.30 | 49.20 | — |
| — | 0.74 | 1.84 | 1.29 | +0.09 | 30.3% | 200 | 30.3% | -0.96 | 52.10 | 50.15 | 54.05 | — |
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.