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 | |
| — | 51.60 | 54.15 | 52.88 | +0.99 | 33.5% | 95 | 33.5% | -0.01 | 0.27 | 0.03 | 0.50 | — |
| — | 46.75 | 49.30 | 48.02 | +0.99 | 31.7% | 100 | 31.7% | -0.02 | — | — | 0.39 | — |
| — | 42.65 | 45.05 | 43.85 | +0.98 | 29.9% | 105 | 29.9% | -0.03 | 0.34 | 0.16 | 0.51 | — |
| — | 37.50 | 40.25 | 38.88 | +0.97 | 28.3% | 110 | 28.3% | -0.04 | 0.47 | 0.27 | 0.67 | — |
| — | 33.10 | 35.45 | 34.27 | +0.95 | 26.8% | 115 | 26.8% | -0.06 | 0.67 | 0.45 | 0.89 | — |
| — | 28.50 | 30.85 | 29.68 | +0.93 | 25.4% | 120 | 25.4% | -0.08 | 0.88 | 0.52 | 1.23 | — |
| — | 23.15 | 26.25 | 24.70 | — | — | 125 | 24.3% | -0.12 | 1.41 | 1.15 | 1.66 | — |
| — | 19.75 | 21.80 | 20.77 | +0.85 | 23.3% | 130 | 23.3% | -0.17 | 2.18 | 2.02 | 2.34 | — |
| — | 15.80 | 16.55 | 16.18 | +0.78 | 22.4% | 135 | 22.4% | -0.23 | 3.52 | 2.85 | 4.20 | — |
| — | 12.20 | 13.05 | 12.62 | +0.70 | 21.7% | 140 | — | — | 4.97 | 4.25 | 5.70 | — |
| — | 9.10 | 9.75 | 9.43 | — | — | 145 | — | — | 6.90 | 5.95 | 7.85 | — |
| — | 5.60 | 8.15 | 6.88 | — | — | 150 | — | — | 8.75 | 8.35 | 9.15 | — |
| — | 4.40 | 5.15 | 4.78 | — | — | 155 | — | — | 11.62 | 11.20 | 12.05 | — |
| — | 2.81 | 3.60 | 3.21 | — | — | 160 | — | — | 14.88 | 14.15 | 15.60 | — |
| — | 1.76 | 2.44 | 2.10 | — | — | 165 | — | — | 18.75 | 17.85 | 19.65 | — |
| — | 1.21 | 1.72 | 1.47 | — | — | 170 | — | — | 23.05 | 22.05 | 24.05 | — |
| — | 0.73 | 1.27 | 1.00 | — | — | 175 | — | — | 27.60 | 26.45 | 28.75 | — |
| — | 0.44 | 0.90 | 0.67 | +0.09 | 21.1% | 180 | 21.1% | -0.96 | 32.38 | 31.25 | 33.50 | — |
| — | 0.26 | 0.65 | 0.46 | +0.06 | 21.5% | 185 | 21.5% | -0.98 | 38.10 | 36.80 | 39.40 | — |
| — | 0.16 | 0.68 | 0.42 | — | — | 190 | 22.0% | -0.99 | 42.90 | 41.75 | 44.05 | — |
| — | 0.09 | 0.37 | 0.23 | +0.03 | 22.6% | 195 | 22.6% | -0.99 | 47.95 | 46.70 | 49.20 | — |
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.