Spot 147.38
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.50 | 54.40 | 52.95 | +0.98 | 35.5% | 95 | — | — | 0.33 | 0.20 | 0.45 | — |
| — | 46.60 | 49.40 | 48.00 | — | — | 100 | 33.9% | -0.03 | 0.50 | 0.30 | 0.70 | — |
| — | 42.10 | 44.40 | 43.25 | +0.96 | 32.5% | 105 | — | — | 0.60 | 0.50 | 0.70 | — |
| — | 37.70 | 39.70 | 38.70 | — | — | 110 | 31.2% | -0.06 | 0.80 | 0.70 | 0.90 | — |
| — | 33.30 | 35.10 | 34.20 | +0.91 | 30.1% | 115 | 30.1% | -0.09 | 1.15 | 1.00 | 1.30 | — |
| — | 28.80 | 30.70 | 29.75 | +0.88 | 29.1% | 120 | 29.1% | -0.13 | 1.68 | 1.45 | 1.90 | — |
| — | 24.60 | 26.50 | 25.55 | +0.83 | 28.2% | 125 | 28.2% | -0.17 | 2.30 | 2.10 | 2.50 | — |
| — | 21.20 | 23.30 | 22.25 | +0.78 | 27.5% | 130 | 27.5% | -0.23 | 3.20 | 3.00 | 3.40 | — |
| — | 17.40 | 18.70 | 18.05 | +0.71 | 26.8% | 135 | 26.8% | -0.30 | 4.45 | 4.30 | 4.60 | — |
| — | 13.20 | 15.30 | 14.25 | +0.64 | 26.2% | 140 | 26.2% | -0.37 | 6.00 | 5.60 | 6.40 | — |
| — | 11.40 | 12.20 | 11.80 | +0.56 | 25.8% | 145 | 25.8% | -0.45 | 8.15 | 7.80 | 8.50 | — |
| — | 8.90 | 9.60 | 9.25 | +0.48 | 25.4% | 150 | 25.4% | -0.54 | 10.65 | 10.20 | 11.10 | — |
| — | 6.70 | 7.40 | 7.05 | +0.40 | 25.2% | 155 | 25.2% | -0.63 | 13.70 | 12.90 | 14.50 | — |
| — | 5.30 | 5.80 | 5.55 | +0.33 | 25.0% | 160 | 25.0% | -0.71 | 16.80 | 16.00 | 17.60 | — |
| — | 3.90 | 4.40 | 4.15 | +0.26 | 24.9% | 165 | 24.9% | -0.78 | 20.80 | 19.90 | 21.70 | — |
| — | 2.65 | 3.20 | 2.92 | +0.21 | 24.9% | 170 | 24.9% | -0.84 | 24.70 | 23.70 | 25.70 | — |
| — | 2.05 | 2.30 | 2.17 | — | — | 175 | 25.0% | -0.89 | 29.20 | 28.30 | 30.10 | — |
| — | 1.45 | 1.65 | 1.55 | +0.13 | 25.2% | 180 | 25.2% | -0.93 | 33.60 | 32.60 | 34.60 | — |
| — | 0.75 | 1.30 | 1.02 | — | — | 185 | 25.4% | -0.96 | 38.40 | 37.40 | 39.40 | — |
| — | 0.65 | 1.00 | 0.82 | +0.08 | 25.8% | 190 | 30.5% | -0.99 | 43.25 | 42.30 | 44.20 | — |
| — | 0.50 | 0.95 | 0.72 | — | — | 195 | 26.1% | -1.00 | 48.05 | 46.40 | 49.70 | — |
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.