Spot 147.93
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.65 | 50.85 | 49.75 | — | — | 100 | — | — | 0.23 | 0.15 | 0.30 | — |
| — | 43.40 | 46.25 | 44.83 | — | — | 105 | — | — | 0.25 | 0.11 | 0.39 | — |
| — | 38.95 | 41.45 | 40.20 | — | — | 110 | 37.2% | -0.04 | 0.45 | 0.25 | 0.64 | — |
| — | 33.60 | 36.40 | 35.00 | +0.95 | 35.9% | 115 | 35.9% | -0.06 | 0.68 | 0.52 | 0.83 | — |
| — | 29.40 | 32.05 | 30.73 | +0.92 | 34.9% | 120 | 34.9% | -0.09 | 1.12 | 0.94 | 1.31 | — |
| — | 25.30 | 26.85 | 26.07 | +0.88 | 34.1% | 125 | 34.1% | -0.13 | 1.84 | 1.47 | 2.21 | — |
| — | 21.05 | 23.30 | 22.18 | +0.83 | 33.4% | 130 | 33.4% | -0.18 | 2.63 | 2.47 | 2.80 | — |
| — | 17.55 | 19.25 | 18.40 | +0.77 | 32.8% | 135 | 32.8% | -0.24 | 3.83 | 3.60 | 4.05 | — |
| — | 14.10 | 15.40 | 14.75 | — | — | 140 | — | — | 5.38 | 4.95 | 5.80 | — |
| — | 11.10 | 12.45 | 11.78 | +0.61 | 32.1% | 145 | 32.1% | -0.40 | 7.42 | 7.15 | 7.70 | — |
| — | 8.65 | 9.35 | 9.00 | +0.52 | 31.9% | 150 | 31.9% | -0.49 | 9.90 | 9.40 | 10.40 | — |
| — | 6.45 | 7.10 | 6.78 | +0.43 | 31.9% | 155 | 31.9% | -0.58 | 12.60 | 11.80 | 13.40 | — |
| — | 4.80 | 5.35 | 5.08 | — | — | 160 | — | — | 15.75 | 15.10 | 16.40 | — |
| — | 2.95 | 4.00 | 3.48 | — | — | 165 | — | — | 19.57 | 17.65 | 21.50 | — |
| — | 2.50 | 2.89 | 2.69 | — | — | 170 | — | — | 23.45 | 21.75 | 25.15 | — |
| — | 1.81 | 2.07 | 1.94 | — | — | 175 | — | — | 27.82 | 26.05 | 29.60 | — |
| — | 1.06 | 1.70 | 1.38 | — | — | 180 | 32.5% | -0.90 | 32.15 | 30.50 | 33.80 | — |
| — | 0.66 | 1.21 | 0.94 | — | — | 185 | 32.8% | -0.94 | 36.83 | 35.15 | 38.50 | — |
| — | 0.45 | 0.99 | 0.72 | +0.07 | 33.1% | 190 | 33.1% | -0.97 | 41.85 | 40.00 | 43.70 | — |
| — | 0.28 | 0.75 | 0.52 | +0.06 | 33.5% | 195 | — | — | 46.83 | 44.95 | 48.70 | — |
| — | 0.18 | 0.59 | 0.39 | — | — | 200 | 33.8% | -1.00 | 51.77 | 49.95 | 53.60 | — |
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.