Spot 147.37
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.10 | 49.40 | 48.75 | +0.98 | 40.4% | 100 | 40.4% | -0.02 | 0.27 | 0.20 | 0.33 | — |
| — | 42.05 | 44.45 | 43.25 | +0.98 | 38.9% | 105 | 38.9% | -0.03 | 0.41 | 0.32 | 0.51 | — |
| — | 37.60 | 39.55 | 38.58 | +0.96 | 37.5% | 110 | 37.5% | -0.05 | 0.64 | 0.50 | 0.77 | — |
| — | 33.25 | 34.95 | 34.10 | +0.94 | 36.4% | 115 | 36.4% | -0.07 | 0.83 | 0.64 | 1.02 | — |
| — | 28.70 | 30.30 | 29.50 | +0.91 | 35.4% | 120 | 35.4% | -0.10 | 1.42 | 1.31 | 1.52 | — |
| — | 24.45 | 25.55 | 25.00 | +0.87 | 34.5% | 125 | 34.5% | -0.15 | 1.99 | 1.77 | 2.20 | — |
| — | 20.40 | 21.55 | 20.98 | +0.81 | 33.8% | 130 | 33.8% | -0.20 | 2.98 | 2.80 | 3.15 | — |
| — | 16.60 | 18.00 | 17.30 | +0.75 | 33.3% | 135 | 33.3% | -0.26 | 4.35 | 4.15 | 4.55 | — |
| — | 13.15 | 14.45 | 13.80 | +0.67 | 32.8% | 140 | 32.8% | -0.34 | 5.92 | 5.75 | 6.10 | — |
| — | 10.85 | 11.75 | 11.30 | +0.59 | 32.5% | 145 | 32.5% | -0.42 | 8.12 | 7.80 | 8.45 | — |
| — | 8.65 | 9.00 | 8.82 | +0.50 | 32.3% | 150 | 32.3% | -0.51 | 10.78 | 10.40 | 11.15 | — |
| — | 6.45 | 7.05 | 6.75 | +0.42 | 32.1% | 155 | 32.1% | -0.59 | 13.68 | 13.25 | 14.10 | — |
| — | 4.75 | 5.20 | 4.97 | +0.35 | 32.0% | 160 | 32.0% | -0.67 | 17.07 | 15.95 | 18.20 | — |
| — | 3.45 | 3.85 | 3.65 | +0.28 | 32.0% | 165 | 32.0% | -0.73 | 20.90 | 20.15 | 21.65 | — |
| — | 2.67 | 2.89 | 2.78 | +0.22 | 32.1% | 170 | 32.1% | -0.79 | 24.73 | 23.85 | 25.60 | — |
| — | 1.84 | 2.22 | 2.03 | +0.17 | 32.2% | 175 | 32.2% | -0.84 | 28.95 | 28.05 | 29.85 | — |
| — | 1.33 | 1.82 | 1.57 | +0.13 | 32.4% | 180 | 32.4% | -0.88 | 33.30 | 32.35 | 34.25 | — |
| — | 0.91 | 1.30 | 1.10 | +0.10 | 32.6% | 185 | 32.6% | -0.91 | 38.08 | 37.00 | 39.15 | — |
| — | 0.54 | 0.97 | 0.76 | +0.08 | 32.8% | 190 | 32.8% | -0.94 | 42.80 | 41.70 | 43.90 | — |
| — | 0.35 | 0.78 | 0.56 | +0.06 | 33.1% | 195 | 33.1% | -0.96 | 47.62 | 46.50 | 48.75 | — |
| — | 0.29 | 0.50 | 0.40 | +0.04 | 33.4% | 200 | 33.4% | -0.99 | 52.62 | 51.10 | 54.15 | — |
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.