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 | |
| — | 47.60 | 49.55 | 48.58 | +0.96 | 38.3% | 100 | 38.3% | -0.04 | 0.79 | 0.60 | 0.98 | — |
| — | 43.35 | 45.15 | 44.25 | +0.94 | 37.4% | 105 | 37.4% | -0.06 | 1.00 | 0.83 | 1.17 | — |
| — | 39.10 | 40.95 | 40.02 | +0.92 | 36.6% | 110 | 36.6% | -0.08 | 1.51 | 1.39 | 1.64 | — |
| — | 34.20 | 36.50 | 35.35 | +0.89 | 35.9% | 115 | 35.9% | -0.11 | 2.04 | 1.65 | 2.42 | — |
| — | 30.85 | 31.95 | 31.40 | +0.86 | 35.3% | 120 | 35.3% | -0.15 | 2.91 | 2.72 | 3.10 | — |
| — | 26.05 | 28.40 | 27.23 | +0.81 | 34.7% | 125 | 34.7% | -0.19 | 3.70 | 3.30 | 4.10 | — |
| — | 23.25 | 24.55 | 23.90 | +0.77 | 34.2% | 130 | 34.2% | -0.24 | 5.03 | 4.60 | 5.45 | — |
| — | 19.90 | 21.05 | 20.48 | +0.71 | 33.8% | 135 | 33.8% | -0.29 | 7.00 | 6.15 | 7.85 | — |
| — | 16.95 | 17.90 | 17.43 | +0.65 | 33.5% | 140 | 33.5% | -0.35 | 8.53 | 8.20 | 8.85 | — |
| — | 14.25 | 14.80 | 14.53 | +0.60 | 33.2% | 145 | 33.2% | -0.42 | 10.80 | 10.55 | 11.05 | — |
| — | 11.10 | 12.45 | 11.78 | +0.53 | 33.0% | 150 | 33.0% | -0.48 | 13.40 | 12.95 | 13.85 | — |
| — | 9.80 | 10.25 | 10.03 | +0.47 | 32.8% | 155 | 32.8% | -0.54 | 16.18 | 15.65 | 16.70 | — |
| — | 7.90 | 8.50 | 8.20 | +0.41 | 32.7% | 160 | 32.7% | -0.61 | 19.48 | 19.05 | 19.90 | — |
| — | 6.40 | 7.20 | 6.80 | +0.36 | 32.6% | 165 | 32.6% | -0.66 | 23.25 | 22.35 | 24.15 | — |
| — | 5.05 | 5.80 | 5.42 | +0.31 | 32.5% | 170 | 32.5% | -0.72 | 26.98 | 26.05 | 27.90 | — |
| — | 3.75 | 4.75 | 4.25 | +0.26 | 32.5% | 175 | 32.5% | -0.77 | 30.75 | 29.70 | 31.80 | — |
| — | 3.30 | 3.85 | 3.58 | +0.22 | 32.5% | 180 | 32.5% | -0.81 | 34.92 | 34.10 | 35.75 | — |
| — | 2.09 | 3.05 | 2.57 | +0.18 | 32.5% | 185 | 32.5% | -0.85 | 39.23 | 38.15 | 40.30 | — |
| — | 2.10 | 2.30 | 2.20 | +0.15 | 32.6% | 190 | 32.6% | -0.88 | 43.55 | 42.70 | 44.40 | — |
| — | 1.50 | 1.94 | 1.72 | +0.13 | 32.7% | 195 | 32.7% | -0.91 | 48.23 | 47.10 | 49.35 | — |
| — | 1.28 | 1.71 | 1.50 | +0.10 | 32.8% | 200 | 32.8% | -0.93 | 53.02 | 51.95 | 54.10 | — |
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.