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 | |
| — | 54.05 | 54.70 | 54.38 | — | — | 95 | — | — | 1.01 | 0.95 | 1.07 | — |
| — | 49.55 | 50.15 | 49.85 | — | — | 100 | 58.6% | -0.07 | 1.40 | 1.31 | 1.48 | — |
| — | 45.15 | 45.75 | 45.45 | — | — | 105 | — | — | 1.95 | 1.86 | 2.03 | — |
| — | 40.95 | 41.50 | 41.23 | +0.89 | 57.1% | 110 | — | — | 2.66 | 2.57 | 2.75 | — |
| — | 36.85 | 37.45 | 37.15 | +0.85 | 56.6% | 115 | — | — | 3.58 | 3.45 | 3.70 | — |
| — | 33.10 | 33.60 | 33.35 | — | — | 120 | 56.2% | -0.18 | 4.72 | 4.60 | 4.85 | — |
| — | 29.55 | 30.05 | 29.80 | +0.78 | 55.9% | 125 | — | — | 6.10 | 6.00 | 6.20 | — |
| — | 26.30 | 26.70 | 26.50 | +0.73 | 55.7% | 130 | 55.7% | -0.27 | 7.72 | 7.60 | 7.85 | — |
| — | 23.25 | 23.65 | 23.45 | — | — | 135 | — | — | 9.65 | 9.50 | 9.80 | — |
| — | 20.50 | 20.80 | 20.65 | — | — | 140 | — | — | 11.85 | 11.70 | 12.00 | — |
| — | 17.90 | 18.25 | 18.07 | — | — | 145 | 55.6% | -0.41 | 14.30 | 14.15 | 14.45 | — |
| — | 15.75 | 16.00 | 15.88 | — | — | 150 | 55.6% | -0.46 | 17.02 | 16.85 | 17.20 | — |
| — | 13.75 | 14.00 | 13.88 | +0.50 | 55.7% | 155 | — | — | 19.95 | 19.80 | 20.10 | — |
| — | 11.95 | 12.20 | 12.07 | — | — | 160 | — | — | 23.15 | 23.00 | 23.30 | — |
| — | 10.35 | 10.60 | 10.47 | +0.41 | 56.1% | 165 | 56.1% | -0.60 | 26.52 | 26.35 | 26.70 | — |
| — | 9.00 | 9.20 | 9.10 | +0.37 | 56.3% | 170 | 56.3% | -0.64 | 30.12 | 29.90 | 30.35 | — |
| — | 7.40 | 8.00 | 7.70 | +0.33 | 56.5% | 175 | 56.5% | -0.68 | 33.90 | 33.65 | 34.15 | — |
| — | 6.70 | 6.95 | 6.83 | +0.30 | 56.7% | 180 | 56.7% | -0.71 | 38.10 | 37.90 | 38.30 | — |
| — | 5.80 | 6.00 | 5.90 | +0.27 | 57.0% | 185 | 57.0% | -0.75 | 42.27 | 41.60 | 42.95 | — |
| — | 5.00 | 5.20 | 5.10 | +0.24 | 57.2% | 190 | 57.2% | -0.78 | 46.12 | 45.80 | 46.45 | — |
| — | 4.30 | 4.55 | 4.42 | +0.21 | 57.5% | 195 | 57.5% | -0.80 | 50.48 | 50.15 | 50.80 | — |
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.