Spot 147.85
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.00 | 50.15 | 48.58 | — | — | 100 | 35.9% | -0.01 | 0.14 | 0.05 | 0.22 | — |
| — | 41.40 | 45.25 | 43.33 | — | — | 105 | — | — | 0.18 | 0.10 | 0.27 | — |
| — | 36.50 | 40.35 | 38.42 | — | — | 110 | — | — | 0.20 | 0.06 | 0.34 | — |
| — | 31.90 | 35.50 | 33.70 | +0.97 | 27.5% | 115 | — | — | 0.29 | 0.13 | 0.46 | — |
| — | 27.30 | 30.55 | 28.93 | +0.95 | 25.7% | 120 | 25.7% | -0.05 | 0.46 | 0.34 | 0.57 | — |
| — | 22.40 | 25.85 | 24.12 | +0.93 | 24.2% | 125 | 24.2% | -0.07 | 0.72 | 0.57 | 0.87 | — |
| — | 17.95 | 21.30 | 19.62 | +0.89 | 22.8% | 130 | 22.8% | -0.12 | 1.04 | 0.91 | 1.18 | — |
| — | 13.90 | 17.00 | 15.45 | +0.82 | 21.7% | 135 | 21.7% | -0.18 | 1.85 | 1.67 | 2.03 | — |
| — | 11.15 | 12.80 | 11.97 | +0.74 | 20.9% | 140 | 20.9% | -0.27 | 2.96 | 2.82 | 3.10 | — |
| — | 7.65 | 8.30 | 7.97 | +0.62 | 20.2% | 145 | 20.2% | -0.39 | 4.67 | 4.45 | 4.90 | — |
| — | 5.35 | 5.60 | 5.47 | +0.50 | 19.7% | 150 | 19.7% | -0.52 | 7.28 | 6.80 | 7.75 | — |
| — | 3.35 | 3.55 | 3.45 | +0.38 | 19.5% | 155 | 19.5% | -0.66 | 10.15 | 8.85 | 11.45 | — |
| — | 1.81 | 2.17 | 1.99 | +0.27 | 19.4% | 160 | 19.4% | -0.78 | 14.18 | 12.60 | 15.75 | — |
| — | 1.00 | 1.39 | 1.20 | +0.18 | 19.5% | 165 | — | — | 18.48 | 16.95 | 20.00 | — |
| — | 0.49 | 0.93 | 0.71 | +0.12 | 19.9% | 170 | — | — | 23.00 | 21.30 | 24.70 | — |
| — | 0.34 | 0.63 | 0.48 | — | — | 175 | 20.3% | -0.97 | 27.82 | 26.15 | 29.50 | — |
| — | 0.24 | 0.40 | 0.32 | — | — | 180 | 20.9% | -0.99 | 32.50 | 30.80 | 34.20 | — |
| — | 0.13 | 0.25 | 0.19 | +0.03 | 21.6% | 185 | 21.6% | -1.00 | 37.50 | 35.80 | 39.20 | — |
| — | — | 0.67 | — | — | — | 190 | — | — | 42.48 | 40.80 | 44.15 | — |
| — | — | 0.24 | — | +0.02 | 23.2% | 195 | — | — | 47.35 | 45.75 | 48.95 | — |
| — | — | 0.75 | — | +0.01 | 24.1% | 200 | 24.1% | -1.00 | 52.73 | 50.75 | 54.70 | — |
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.