Spot 147.93
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 04:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.25 | 28.55 | 28.40 | +0.94 | 51.2% | 120 | 51.2% | -0.06 | 0.56 | 0.54 | 0.58 | — |
| — | 23.60 | 23.95 | 23.77 | +0.91 | 49.4% | 125 | 49.4% | -0.10 | 0.98 | 0.95 | 1.01 | — |
| — | 19.30 | 19.60 | 19.45 | +0.85 | 48.2% | 130 | 48.2% | -0.15 | 1.69 | 1.67 | 1.71 | — |
| — | — | — | — | — | — | 132 | — | — | — | — | — | — |
| — | — | — | — | — | — | 133 | — | — | — | — | — | — |
| — | — | — | — | — | — | 134 | — | — | — | — | — | — |
| — | 15.35 | 15.60 | 15.47 | +0.78 | 47.5% | 135 | — | — | 2.73 | 2.67 | 2.80 | — |
| — | — | — | — | — | — | 136 | — | — | — | — | — | — |
| — | — | — | — | — | — | 137 | — | — | — | — | — | — |
| — | — | — | — | — | — | 138 | — | — | — | — | — | — |
| — | — | — | — | — | — | 139 | — | — | — | — | — | — |
| — | 11.85 | 12.15 | 12.00 | — | — | 140 | — | — | 4.28 | 4.20 | 4.35 | — |
| — | — | — | — | — | — | 141 | — | — | — | — | — | — |
| — | — | — | — | — | — | 142 | — | — | — | — | — | — |
| — | — | — | — | — | — | 143 | — | — | — | — | — | — |
| — | — | — | — | — | — | 144 | — | — | — | — | — | — |
| — | 8.95 | 9.20 | 9.07 | — | — | 145 | — | — | 6.40 | 6.30 | 6.50 | — |
| — | — | — | — | — | — | 146 | — | — | — | — | — | — |
| — | — | — | — | — | — | 147 | — | — | — | — | — | — |
| — | — | — | — | — | — | 148 | — | — | — | — | — | — |
| — | — | — | — | — | — | 149 | — | — | — | — | — | — |
| — | 6.60 | 6.80 | 6.70 | — | — | 150 | — | — | 9.05 | 8.95 | 9.15 | — |
| — | — | — | — | — | — | 152.5 | — | — | — | — | — | — |
| — | 4.75 | 4.90 | 4.83 | +0.39 | 47.7% | 155 | 47.7% | -0.61 | 12.18 | 12.05 | 12.30 | — |
| — | — | — | — | — | — | 157.5 | — | — | — | — | — | — |
| — | 3.40 | 3.50 | 3.45 | +0.30 | 48.3% | 160 | 48.3% | -0.70 | 15.80 | 15.65 | 15.95 | — |
| — | — | — | — | — | — | 162.5 | — | — | — | — | — | — |
| — | 2.41 | 2.52 | 2.46 | +0.23 | 49.0% | 165 | — | — | 19.77 | 19.60 | 19.95 | — |
| — | — | — | — | — | — | 167.5 | — | — | — | — | — | — |
| — | 1.70 | 1.80 | 1.75 | — | — | 170 | 49.9% | -0.83 | 24.07 | 23.90 | 24.25 | — |
| — | 1.20 | 1.29 | 1.25 | — | — | 175 | — | — | 28.57 | 28.40 | 28.75 | — |
| — | 0.84 | 0.94 | 0.89 | — | — | 180 | — | — | 33.20 | 33.00 | 33.40 | — |
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.