Spot 147.36
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.80 | 54.05 | 52.92 | +1.00 | 36.3% | 95 | 36.3% | -0.00 | — | — | 0.16 | — |
| — | 46.95 | 49.10 | 48.02 | +1.00 | 34.3% | 100 | — | — | 0.09 | 0.02 | 0.15 | — |
| — | 42.05 | 44.00 | 43.02 | +1.00 | 32.3% | 105 | 32.3% | -0.01 | 0.16 | 0.05 | 0.27 | — |
| — | 37.05 | 39.70 | 38.38 | +0.99 | 30.3% | 110 | 30.3% | -0.02 | 0.18 | 0.05 | 0.32 | — |
| — | 32.25 | 34.80 | 33.52 | +0.98 | 28.3% | 115 | 28.3% | -0.03 | 0.22 | 0.07 | 0.37 | — |
| — | 27.60 | 29.85 | 28.73 | +0.97 | 26.5% | 120 | 26.5% | -0.04 | 0.28 | 0.11 | 0.44 | — |
| — | 22.85 | 23.90 | 23.38 | +0.94 | 24.9% | 125 | 24.9% | -0.07 | 0.64 | 0.48 | 0.80 | — |
| — | 18.10 | 19.45 | 18.77 | +0.90 | 23.5% | 130 | 23.5% | -0.11 | 1.00 | 0.87 | 1.14 | — |
| — | 12.95 | 15.10 | 14.03 | +0.83 | 22.3% | 135 | 22.3% | -0.18 | 1.58 | 1.45 | 1.71 | — |
| — | 10.10 | 11.80 | 10.95 | — | — | 140 | 21.4% | -0.27 | 2.85 | 2.70 | 3.00 | — |
| — | 7.05 | 7.85 | 7.45 | +0.62 | 20.7% | 145 | 20.7% | -0.40 | 4.75 | 4.35 | 5.15 | — |
| — | 4.60 | 4.95 | 4.78 | +0.48 | 20.2% | 150 | 20.2% | -0.54 | 6.97 | 6.60 | 7.35 | — |
| — | 2.57 | 3.25 | 2.91 | +0.35 | 20.0% | 155 | 20.0% | -0.68 | 10.80 | 9.40 | 12.20 | — |
| — | 1.55 | 1.77 | 1.66 | +0.24 | 20.0% | 160 | 20.0% | -0.80 | 14.55 | 13.05 | 16.05 | — |
| — | 0.77 | 1.28 | 1.02 | +0.15 | 20.2% | 165 | 20.2% | -0.89 | 18.18 | 17.45 | 18.90 | — |
| — | 0.27 | 0.62 | 0.45 | +0.10 | 20.6% | 170 | 20.6% | -0.94 | 23.40 | 21.95 | 24.85 | — |
| — | 0.20 | 0.50 | 0.35 | +0.06 | 21.2% | 175 | 21.2% | -0.97 | 27.57 | 26.35 | 28.80 | — |
| — | 0.06 | 2.27 | 1.17 | +0.04 | 21.8% | 180 | 21.8% | -0.98 | 33.05 | 31.85 | 34.25 | — |
| — | — | 0.23 | — | +0.02 | 22.5% | 185 | 22.5% | -0.99 | 37.60 | 36.10 | 39.10 | — |
| — | — | 0.19 | — | +0.02 | 23.3% | 190 | 23.3% | -1.00 | 42.33 | 41.10 | 43.55 | — |
| — | — | 0.21 | — | +0.01 | 24.0% | 195 | 24.0% | -1.00 | 47.65 | 46.05 | 49.25 | — |
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.