Spot 147.61
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.50 | 35.10 | 33.80 | +0.86 | 45.4% | 118 | 45.4% | -0.13 | 2.81 | 2.57 | 3.05 | — |
| — | 28.60 | 29.90 | 29.25 | — | — | 123 | 44.6% | -0.17 | 3.60 | 3.25 | 3.95 | — |
| — | 23.85 | 27.20 | 25.52 | — | — | 128 | — | — | 4.90 | 4.65 | 5.15 | — |
| — | 21.55 | 22.70 | 22.12 | — | — | 133 | — | — | 6.45 | 6.25 | 6.65 | — |
| — | 18.15 | 20.80 | 19.48 | +0.68 | 43.8% | 137 | 43.8% | -0.32 | 8.22 | 7.45 | 9.00 | — |
| — | 16.85 | 18.80 | 17.82 | +0.65 | 43.9% | 140 | 43.9% | -0.35 | 9.18 | 9.05 | 9.30 | — |
| — | 15.05 | 17.40 | 16.23 | +0.62 | 44.0% | 143 | 44.0% | -0.39 | 10.75 | 10.45 | 11.05 | — |
| — | 14.50 | 16.35 | 15.43 | +0.60 | 44.0% | 144 | 44.0% | -0.40 | 10.65 | 9.75 | 11.55 | — |
| — | 14.15 | 15.60 | 14.88 | — | — | 145 | 44.1% | -0.41 | 11.70 | 11.45 | 11.95 | — |
| — | 14.25 | 15.55 | 14.90 | +0.58 | 44.1% | 146 | 44.1% | -0.42 | 12.10 | 11.80 | 12.40 | — |
| — | 13.80 | 15.05 | 14.43 | — | — | 147 | 44.1% | -0.43 | 12.68 | 12.25 | 13.10 | — |
| — | 13.40 | 15.15 | 14.28 | — | — | 148 | — | — | 13.18 | 12.75 | 13.60 | — |
| — | 13.15 | 14.00 | 13.57 | — | — | 149 | — | — | 13.80 | 13.45 | 14.15 | — |
| — | 12.60 | 13.50 | 13.05 | — | — | 150 | — | — | 14.32 | 14.20 | 14.45 | — |
| — | 12.25 | 13.10 | 12.68 | +0.52 | 44.3% | 151 | 44.3% | -0.48 | 14.53 | 13.60 | 15.45 | — |
| — | 11.15 | 12.20 | 11.68 | +0.49 | 44.4% | 154 | 44.4% | -0.52 | 16.62 | 16.25 | 17.00 | — |
| — | 10.15 | 10.80 | 10.47 | — | — | 157 | — | — | 18.70 | 17.30 | 20.10 | — |
| — | 9.00 | 10.60 | 9.80 | +0.43 | 44.9% | 160 | — | — | 20.68 | 20.25 | 21.10 | — |
| — | 7.45 | 8.75 | 8.10 | — | — | 165 | 45.4% | -0.63 | 24.30 | 23.90 | 24.70 | — |
| — | 6.55 | 7.30 | 6.92 | +0.33 | 46.0% | 170 | 46.0% | -0.68 | 27.95 | 27.10 | 28.80 | — |
| — | 5.80 | 6.35 | 6.08 | +0.29 | 46.5% | 175 | 46.5% | -0.72 | 32.38 | 31.35 | 33.40 | — |
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.