Spot 147.33
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.30 | 33.60 | 32.45 | +0.87 | 48.8% | 118 | 48.8% | -0.13 | 2.40 | 2.33 | 2.47 | — |
| — | 27.75 | 28.35 | 28.05 | +0.83 | 48.1% | 123 | 48.1% | -0.17 | 3.35 | 3.20 | 3.50 | — |
| — | 24.05 | 24.60 | 24.32 | +0.78 | 47.7% | 128 | 47.7% | -0.22 | 4.65 | 4.30 | 5.00 | — |
| — | 20.15 | 21.15 | 20.65 | +0.73 | 47.4% | 133 | 47.4% | -0.27 | 6.12 | 5.95 | 6.30 | — |
| — | 18.15 | 18.70 | 18.43 | +0.68 | 47.3% | 137 | 47.3% | -0.32 | 7.72 | 7.50 | 7.95 | — |
| — | 16.50 | 17.30 | 16.90 | +0.65 | 47.2% | 140 | 47.2% | -0.36 | 9.10 | 8.70 | 9.50 | — |
| — | 14.85 | 15.30 | 15.07 | +0.61 | 47.1% | 143 | 47.1% | -0.39 | 10.18 | 9.90 | 10.45 | — |
| — | 14.35 | 14.80 | 14.57 | +0.60 | 47.3% | 144 | 47.3% | -0.40 | 10.75 | 10.55 | 10.95 | — |
| — | 13.75 | 14.30 | 14.03 | +0.58 | 47.3% | 145 | 47.3% | -0.42 | 11.35 | 11.05 | 11.65 | — |
| — | 13.20 | 13.95 | 13.57 | +0.57 | 47.3% | 146 | 47.3% | -0.43 | 11.80 | 11.30 | 12.30 | — |
| — | 12.65 | 13.35 | 13.00 | +0.56 | 47.3% | 147 | 47.3% | -0.44 | 12.22 | 12.05 | 12.40 | — |
| — | 12.50 | 12.90 | 12.70 | +0.55 | 47.4% | 148 | 47.4% | -0.46 | 12.82 | 12.30 | 13.35 | — |
| — | 11.75 | 12.55 | 12.15 | +0.53 | 47.4% | 149 | 47.4% | -0.47 | 13.35 | 13.00 | 13.70 | — |
| — | 11.50 | 12.20 | 11.85 | +0.52 | 47.5% | 150 | 47.5% | -0.48 | 14.05 | 13.30 | 14.80 | — |
| — | 11.05 | 12.30 | 11.68 | +0.51 | 47.6% | 151 | 47.6% | -0.49 | 14.60 | 14.20 | 15.00 | — |
| — | 10.15 | 10.45 | 10.30 | +0.47 | 47.9% | 154 | 47.9% | -0.53 | 16.27 | 16.00 | 16.55 | — |
| — | 8.80 | 9.50 | 9.15 | +0.44 | 48.0% | 157 | 48.0% | -0.56 | 18.35 | 18.10 | 18.60 | — |
| — | 7.65 | 8.50 | 8.07 | +0.40 | 48.6% | 161 | 48.6% | -0.61 | 21.10 | 20.80 | 21.40 | — |
| — | 6.75 | 7.15 | 6.95 | +0.36 | 48.7% | 165 | 48.7% | -0.65 | 24.00 | 23.60 | 24.40 | — |
| — | 5.75 | 6.00 | 5.88 | +0.31 | 49.4% | 170 | 49.4% | -0.70 | 27.60 | 26.90 | 28.30 | — |
| — | 4.40 | 5.30 | 4.85 | +0.27 | 50.2% | 175 | 50.2% | -0.74 | 32.02 | 31.70 | 32.35 | — |
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.