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 | |
| — | 53.50 | 56.10 | 54.80 | +0.89 | 58.9% | 100 | 58.9% | -0.11 | 4.20 | 3.50 | 4.90 | — |
| — | 49.55 | 52.25 | 50.90 | +0.86 | 58.5% | 105 | 58.5% | -0.14 | 5.35 | 4.55 | 6.15 | — |
| — | 46.05 | 48.55 | 47.30 | +0.84 | 58.3% | 110 | 58.3% | -0.16 | 6.55 | 6.20 | 6.90 | — |
| — | 42.30 | 44.80 | 43.55 | +0.81 | 58.1% | 115 | 58.1% | -0.19 | 7.85 | 7.00 | 8.70 | — |
| — | 38.25 | 41.40 | 39.83 | +0.78 | 57.9% | 120 | 57.9% | -0.22 | 9.75 | 8.95 | 10.55 | — |
| — | 35.50 | 38.85 | 37.17 | +0.75 | 57.8% | 125 | 57.8% | -0.26 | 11.10 | 9.75 | 12.45 | 437 |
| — | 32.10 | 35.35 | 33.73 | +0.72 | 57.6% | 130 | 57.6% | -0.29 | 13.45 | 12.50 | 14.40 | — |
| — | 29.65 | 33.15 | 31.40 | +0.68 | 57.5% | 135 | 57.5% | -0.32 | 15.70 | 14.15 | 17.25 | — |
| — | 26.90 | 30.05 | 28.48 | +0.65 | 57.4% | 140 | 57.4% | -0.36 | 17.68 | 17.05 | 18.30 | 261 |
| — | 25.50 | 28.00 | 26.75 | +0.62 | 57.3% | 145 | 57.3% | -0.39 | 20.32 | 18.90 | 21.75 | — |
| — | 23.35 | 25.00 | 24.18 | +0.59 | 57.2% | 150 | 57.2% | -0.42 | 23.18 | 21.45 | 24.90 | — |
| — | 21.30 | 23.10 | 22.20 | +0.55 | 57.2% | 155 | 57.2% | -0.46 | 25.70 | 24.50 | 26.90 | — |
| — | 19.25 | 20.90 | 20.07 | +0.52 | 57.1% | 160 | 57.1% | -0.49 | 28.93 | 27.80 | 30.05 | — |
| — | 16.95 | 20.05 | 18.50 | +0.49 | 57.0% | 165 | 57.0% | -0.52 | 31.85 | 30.50 | 33.20 | — |
| — | 15.55 | 18.05 | 16.80 | +0.46 | 57.0% | 170 | 57.0% | -0.55 | 35.80 | 34.55 | 37.05 | — |
| — | 14.00 | 16.70 | 15.35 | +0.43 | 56.9% | 175 | 56.9% | -0.58 | 38.70 | 37.35 | 40.05 | — |
| — | 13.50 | 14.75 | 14.12 | +0.40 | 56.9% | 180 | 56.9% | -0.61 | 42.70 | 41.65 | 43.75 | — |
| — | 11.60 | 14.00 | 12.80 | +0.38 | 56.9% | 185 | 56.9% | -0.64 | 46.35 | 45.35 | 47.35 | — |
| — | 10.30 | 12.95 | 11.62 | +0.35 | 56.8% | 190 | 56.8% | -0.67 | 50.20 | 49.25 | 51.15 | — |
| — | 10.15 | 11.30 | 10.72 | +0.33 | 56.9% | 195 | 56.9% | -0.70 | 54.45 | 53.20 | 55.70 | — |
| — | 8.25 | 11.15 | 9.70 | +0.30 | 56.9% | 200 | 56.9% | -0.72 | 58.55 | 57.35 | 59.75 | — |
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.