Spot 147.52
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 04:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.95 | 55.05 | 53.00 | +1.00 | 35.9% | 95 | 35.9% | -0.01 | — | — | 0.19 | — |
| — | 46.40 | 50.00 | 48.20 | +1.00 | 34.3% | 100 | 34.3% | -0.01 | 0.23 | 0.02 | 0.43 | — |
| — | 41.05 | 45.10 | 43.08 | +0.99 | 32.7% | 105 | 32.7% | -0.01 | 0.35 | 0.05 | 0.65 | — |
| — | 36.10 | 40.15 | 38.12 | +0.98 | 31.0% | 110 | 31.0% | -0.02 | 0.21 | 0.05 | 0.38 | — |
| — | 31.85 | 33.80 | 32.83 | +0.97 | 29.3% | 115 | 29.3% | -0.04 | 0.29 | 0.13 | 0.46 | — |
| — | 27.10 | 28.95 | 28.02 | +0.95 | 27.5% | 120 | 27.5% | -0.06 | 0.47 | 0.35 | 0.59 | — |
| — | 22.45 | 24.25 | 23.35 | +0.92 | 25.8% | 125 | 25.8% | -0.09 | 0.82 | 0.70 | 0.94 | — |
| — | 18.25 | 19.50 | 18.88 | +0.87 | 24.3% | 130 | 24.3% | -0.13 | 1.12 | 0.90 | 1.35 | — |
| — | 13.85 | 15.45 | 14.65 | +0.81 | 23.1% | 135 | 23.1% | -0.20 | 1.95 | 1.77 | 2.12 | — |
| — | 10.75 | 11.50 | 11.12 | +0.71 | 22.0% | 140 | 22.0% | -0.30 | 2.98 | 2.81 | 3.15 | — |
| — | 7.45 | 8.10 | 7.78 | — | — | 145 | — | — | 4.83 | 4.55 | 5.10 | — |
| — | 5.05 | 5.45 | 5.25 | — | — | 150 | 20.7% | -0.55 | 7.17 | 6.95 | 7.40 | — |
| — | 3.15 | 3.45 | 3.30 | +0.34 | 20.5% | 155 | 20.5% | -0.68 | 10.65 | 10.05 | 11.25 | — |
| — | 1.86 | 2.14 | 2.00 | +0.24 | 20.4% | 160 | 20.4% | -0.79 | 14.35 | 13.35 | 15.35 | — |
| — | 0.95 | 1.38 | 1.17 | +0.16 | 20.6% | 165 | 20.6% | -0.88 | 18.85 | 18.00 | 19.70 | — |
| — | 0.48 | 0.81 | 0.65 | +0.10 | 20.9% | 170 | 20.9% | -0.93 | 23.50 | 22.45 | 24.55 | — |
| — | 0.24 | 0.50 | 0.37 | +0.06 | 21.4% | 175 | 21.4% | -0.96 | 28.00 | 26.60 | 29.40 | — |
| — | 0.09 | 1.51 | 0.80 | +0.04 | 22.0% | 180 | 22.0% | -0.98 | 32.88 | 30.90 | 34.85 | — |
| — | — | 2.06 | — | +0.03 | 22.6% | 185 | 22.6% | -0.99 | 37.52 | 35.65 | 39.40 | — |
| — | — | 0.45 | — | +0.02 | 23.4% | 190 | 23.4% | -0.99 | 42.67 | 40.65 | 44.70 | — |
| — | — | 0.46 | — | +0.01 | 24.1% | 195 | 24.1% | -1.00 | 47.95 | 46.25 | 49.65 | — |
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.