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 | |
| — | 55.65 | 56.35 | 56.00 | +0.92 | 56.2% | 95 | 56.2% | -0.08 | 2.17 | 2.06 | 2.27 | — |
| — | 51.45 | 52.15 | 51.80 | +0.90 | 55.7% | 100 | 55.7% | -0.10 | 2.87 | 2.76 | 2.98 | — |
| — | 47.40 | 48.10 | 47.75 | +0.88 | 55.3% | 105 | 55.3% | -0.12 | 3.75 | 3.60 | 3.90 | — |
| — | 43.55 | 44.25 | 43.90 | +0.85 | 55.0% | 110 | 55.0% | -0.15 | 4.80 | 4.65 | 4.95 | — |
| — | 39.85 | 40.55 | 40.20 | +0.82 | 54.7% | 115 | 54.7% | -0.18 | 6.03 | 5.85 | 6.20 | — |
| — | 36.35 | 37.05 | 36.70 | +0.79 | 54.4% | 120 | 54.4% | -0.21 | 7.50 | 7.30 | 7.70 | — |
| — | 33.05 | 33.75 | 33.40 | +0.76 | 54.2% | 125 | 54.2% | -0.25 | 9.15 | 8.95 | 9.35 | — |
| — | 30.05 | 30.70 | 30.38 | +0.72 | 54.0% | 130 | 54.0% | -0.28 | 11.05 | 10.85 | 11.25 | — |
| — | 27.25 | 27.80 | 27.52 | +0.68 | 53.9% | 135 | 53.9% | -0.32 | 13.12 | 12.90 | 13.35 | — |
| — | 24.65 | 25.15 | 24.90 | +0.65 | 53.8% | 140 | 53.8% | -0.36 | 15.45 | 15.20 | 15.70 | — |
| — | 22.25 | 22.70 | 22.48 | +0.61 | 53.7% | 145 | 53.7% | -0.40 | 17.98 | 17.75 | 18.20 | — |
| — | 20.00 | 20.45 | 20.23 | +0.57 | 53.7% | 150 | 53.7% | -0.44 | 20.68 | 20.45 | 20.90 | — |
| — | 18.00 | 18.45 | 18.23 | +0.53 | 53.6% | 155 | 53.6% | -0.48 | 23.57 | 23.35 | 23.80 | — |
| — | 16.20 | 16.65 | 16.43 | +0.50 | 53.6% | 160 | 53.6% | -0.51 | 26.70 | 26.45 | 26.95 | — |
| — | 14.55 | 14.95 | 14.75 | +0.46 | 53.7% | 165 | 53.7% | -0.55 | 30.00 | 29.75 | 30.25 | — |
| — | 13.05 | 13.45 | 13.25 | +0.43 | 53.7% | 170 | 53.7% | -0.58 | 33.48 | 33.20 | 33.75 | — |
| — | 11.70 | 12.05 | 11.88 | +0.40 | 53.8% | 175 | 53.8% | -0.62 | 37.02 | 36.80 | 37.25 | — |
| 25 | 10.50 | 10.85 | 10.68 | +0.37 | 53.9% | 180 | 53.9% | -0.65 | 40.85 | 40.55 | 41.15 | — |
| — | 9.45 | 9.75 | 9.60 | +0.34 | 54.0% | 185 | 54.0% | -0.68 | 44.67 | 44.40 | 44.95 | — |
| — | 8.45 | 8.75 | 8.60 | +0.31 | 54.1% | 190 | 54.1% | -0.71 | 48.67 | 48.35 | 49.00 | — |
| — | 7.60 | 7.90 | 7.75 | +0.29 | 54.2% | 195 | 54.2% | -0.74 | 52.80 | 52.45 | 53.15 | — |
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.