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 | |
| — | 46.95 | 50.35 | 48.65 | +0.98 | 30.9% | 100 | 30.9% | -0.02 | 0.24 | 0.01 | 0.48 | — |
| — | 42.35 | 45.50 | 43.92 | +0.98 | 29.3% | 105 | 29.3% | -0.03 | 0.39 | 0.21 | 0.57 | — |
| — | 37.60 | 40.55 | 39.08 | +0.96 | 27.9% | 110 | 27.9% | -0.04 | 0.57 | 0.41 | 0.73 | — |
| — | 33.30 | 35.90 | 34.60 | +0.95 | 26.6% | 115 | 26.6% | -0.06 | 0.73 | 0.52 | 0.94 | — |
| — | 28.80 | 31.20 | 30.00 | +0.92 | 25.5% | 120 | 25.5% | -0.09 | 1.16 | 0.96 | 1.36 | — |
| — | 24.70 | 26.60 | 25.65 | — | — | 125 | — | — | 1.56 | 1.27 | 1.86 | — |
| — | 20.45 | 22.40 | 21.43 | +0.84 | 23.6% | 130 | 23.6% | -0.17 | 2.33 | 2.20 | 2.46 | — |
| — | 15.55 | 17.50 | 16.52 | +0.77 | 22.8% | 135 | 22.8% | -0.24 | 3.19 | 2.84 | 3.55 | — |
| — | 13.05 | 14.00 | 13.53 | +0.70 | 22.2% | 140 | 22.2% | -0.31 | 4.78 | 4.60 | 4.95 | — |
| — | 10.00 | 10.90 | 10.45 | +0.61 | 21.7% | 145 | 21.7% | -0.41 | 6.62 | 6.25 | 7.00 | — |
| — | 6.20 | 8.25 | 7.22 | +0.51 | 21.3% | 150 | 21.3% | -0.50 | 9.35 | 8.10 | 10.60 | — |
| — | 4.25 | 5.95 | 5.10 | +0.42 | 21.0% | 155 | 21.0% | -0.60 | 11.95 | 10.60 | 13.30 | — |
| — | 2.74 | 4.35 | 3.54 | +0.33 | 20.7% | 160 | 20.7% | -0.70 | 15.32 | 13.95 | 16.70 | — |
| — | 2.32 | 3.05 | 2.69 | — | — | 165 | — | — | 19.30 | 17.95 | 20.65 | — |
| — | 1.58 | 2.16 | 1.87 | — | — | 170 | 20.6% | -0.85 | 23.52 | 21.85 | 25.20 | — |
| — | 1.00 | 1.53 | 1.26 | +0.14 | 20.7% | 175 | 20.7% | -0.91 | 27.25 | 26.15 | 28.35 | — |
| — | 0.69 | 1.06 | 0.88 | +0.10 | 20.9% | 180 | 20.9% | -0.95 | 32.20 | 31.20 | 33.20 | — |
| — | 0.34 | 0.70 | 0.52 | +0.07 | 21.1% | 185 | 21.1% | -0.98 | 37.55 | 35.85 | 39.25 | — |
| — | 0.01 | 0.78 | 0.40 | +0.05 | 21.4% | 190 | 21.4% | -0.99 | 42.50 | 40.80 | 44.20 | — |
| — | 0.12 | 0.62 | 0.37 | +0.04 | 21.8% | 195 | 21.8% | -1.00 | 47.50 | 45.80 | 49.20 | — |
| — | — | 0.33 | — | +0.03 | 22.2% | 200 | 22.2% | -1.00 | 52.45 | 50.75 | 54.15 | — |
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.