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 | |
| — | 51.10 | 55.15 | 53.12 | +0.99 | 33.5% | 95 | 33.5% | -0.02 | — | — | 0.36 | — |
| — | 46.25 | 50.30 | 48.27 | +0.98 | 31.7% | 100 | 31.7% | -0.02 | 0.30 | 0.13 | 0.47 | — |
| — | 42.05 | 44.00 | 43.02 | +0.97 | 30.0% | 105 | 30.0% | -0.03 | 0.32 | 0.02 | 0.61 | — |
| — | 37.30 | 39.10 | 38.20 | +0.96 | 28.5% | 110 | 28.5% | -0.05 | 0.57 | 0.36 | 0.79 | — |
| — | 32.60 | 35.95 | 34.27 | +0.95 | 27.0% | 115 | 27.0% | -0.07 | 0.83 | 0.60 | 1.06 | — |
| — | 28.00 | 29.85 | 28.93 | +0.92 | 25.7% | 120 | 25.7% | -0.09 | 1.17 | 1.03 | 1.31 | — |
| — | 23.50 | 25.40 | 24.45 | +0.88 | 24.6% | 125 | 24.6% | -0.13 | 1.73 | 1.47 | 1.99 | — |
| — | 19.45 | 21.20 | 20.32 | +0.84 | 23.6% | 130 | 23.6% | -0.18 | 2.44 | 2.26 | 2.62 | — |
| — | 15.55 | 17.15 | 16.35 | +0.77 | 22.7% | 135 | 22.7% | -0.25 | 3.48 | 3.25 | 3.70 | — |
| — | 12.10 | 13.60 | 12.85 | +0.69 | 22.0% | 140 | 22.0% | -0.33 | 5.05 | 4.70 | 5.40 | — |
| — | 9.30 | 10.40 | 9.85 | +0.60 | 21.5% | 145 | 21.5% | -0.42 | 6.92 | 6.45 | 7.40 | — |
| — | 6.70 | 9.25 | 7.97 | +0.50 | 21.1% | 150 | 21.1% | -0.52 | 9.05 | 8.70 | 9.40 | — |
| — | 4.70 | 6.00 | 5.35 | +0.40 | 20.8% | 155 | 20.8% | -0.62 | 12.22 | 11.70 | 12.75 | — |
| — | 3.25 | 4.35 | 3.80 | +0.31 | 20.6% | 160 | 20.6% | -0.71 | 15.55 | 14.95 | 16.15 | — |
| — | 2.16 | 2.83 | 2.50 | +0.23 | 20.6% | 165 | 20.6% | -0.80 | 19.65 | 18.85 | 20.45 | — |
| — | 1.37 | 1.93 | 1.65 | +0.17 | 20.7% | 170 | 20.7% | -0.86 | 24.05 | 23.25 | 24.85 | — |
| — | 0.88 | 1.36 | 1.12 | +0.12 | 20.8% | 175 | 20.8% | -0.91 | 28.65 | 27.85 | 29.45 | — |
| — | 0.54 | 0.98 | 0.76 | +0.09 | 21.1% | 180 | 21.1% | -0.95 | 33.25 | 32.10 | 34.40 | — |
| — | 0.35 | 0.72 | 0.54 | +0.06 | 21.4% | 185 | 21.4% | -0.97 | 38.02 | 36.90 | 39.15 | — |
| — | 0.02 | 0.99 | 0.51 | +0.05 | 21.8% | 190 | 21.8% | -0.98 | 42.70 | 40.65 | 44.75 | — |
| — | 0.01 | 0.75 | 0.38 | +0.03 | 22.2% | 195 | 22.2% | -0.99 | 47.65 | 45.60 | 49.70 | — |
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.