Spot 147.67
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 01:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.70 | 52.15 | 50.42 | +0.93 | 61.0% | 100 | 61.0% | -0.07 | 1.47 | 1.00 | 1.94 | — |
| — | 45.20 | 47.70 | 46.45 | +0.91 | 60.1% | 105 | 60.1% | -0.09 | 1.98 | 1.24 | 2.72 | — |
| — | 40.35 | 43.50 | 41.92 | +0.89 | 59.4% | 110 | 59.4% | -0.12 | 2.81 | 2.46 | 3.15 | — |
| — | 36.30 | 39.50 | 37.90 | — | — | 115 | — | — | 3.35 | 2.65 | 4.05 | — |
| — | 33.05 | 35.65 | 34.35 | — | — | 120 | — | — | 5.05 | 4.40 | 5.70 | — |
| — | 29.45 | 31.50 | 30.48 | — | — | 125 | 57.9% | -0.22 | 6.22 | 5.95 | 6.50 | — |
| — | 26.10 | 28.05 | 27.07 | — | — | 130 | — | — | 8.15 | 7.20 | 9.10 | — |
| — | 23.00 | 25.65 | 24.32 | — | — | 135 | — | — | 10.10 | 9.35 | 10.85 | — |
| — | 19.80 | 22.60 | 21.20 | +0.64 | 57.2% | 140 | 57.2% | -0.36 | 11.90 | 11.35 | 12.45 | — |
| — | 18.10 | 19.00 | 18.55 | +0.60 | 57.1% | 145 | 57.1% | -0.41 | 14.40 | 13.80 | 15.00 | — |
| — | 16.00 | 16.60 | 16.30 | +0.55 | 57.0% | 150 | 57.0% | -0.46 | 16.93 | 15.95 | 17.90 | — |
| — | 13.95 | 14.50 | 14.22 | +0.50 | 57.0% | 155 | 57.0% | -0.50 | 20.05 | 18.85 | 21.25 | — |
| — | 12.00 | 12.60 | 12.30 | +0.46 | 57.0% | 160 | 57.0% | -0.55 | 22.77 | 21.85 | 23.70 | — |
| — | 9.85 | 11.90 | 10.88 | +0.41 | 57.0% | 165 | 57.0% | -0.60 | 25.95 | 24.55 | 27.35 | — |
| — | 8.05 | 10.20 | 9.12 | +0.37 | 57.1% | 170 | 57.1% | -0.64 | 30.15 | 28.80 | 31.50 | — |
| — | 6.95 | 9.20 | 8.07 | +0.33 | 57.1% | 175 | 57.1% | -0.68 | 33.55 | 32.55 | 34.55 | — |
| — | 5.75 | 7.25 | 6.50 | +0.30 | 57.2% | 180 | 57.2% | -0.71 | 37.35 | 35.80 | 38.90 | — |
| — | 5.55 | 6.35 | 5.95 | +0.26 | 57.4% | 185 | 57.4% | -0.75 | 41.45 | 40.50 | 42.40 | — |
| — | 4.40 | 5.60 | 5.00 | +0.24 | 57.5% | 190 | 57.5% | -0.78 | 45.67 | 44.70 | 46.65 | — |
| — | 3.35 | 4.75 | 4.05 | +0.21 | 57.7% | 195 | 57.7% | -0.81 | 50.02 | 49.05 | 51.00 | — |
| — | 2.99 | 4.45 | 3.72 | +0.19 | 57.8% | 200 | 57.8% | -0.83 | 54.10 | 52.80 | 55.40 | — |
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.