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 | |
| — | 35.05 | 36.30 | 35.67 | +0.83 | 44.2% | 118 | 44.2% | -0.17 | 4.67 | 4.45 | 4.90 | — |
| — | 31.10 | 32.45 | 31.77 | +0.79 | 43.7% | 123 | 43.7% | -0.21 | 5.83 | 5.65 | 6.00 | — |
| — | 27.70 | 29.05 | 28.38 | +0.75 | 43.3% | 128 | 43.3% | -0.25 | 7.28 | 7.05 | 7.50 | — |
| — | 24.75 | 25.80 | 25.27 | +0.71 | 43.1% | 133 | 43.1% | -0.29 | 9.03 | 8.45 | 9.60 | — |
| — | 22.50 | 23.75 | 23.12 | +0.67 | 43.0% | 137 | 43.0% | -0.33 | 10.72 | 10.40 | 11.05 | — |
| — | 20.85 | 21.75 | 21.30 | +0.65 | 42.9% | 140 | 42.9% | -0.36 | 12.03 | 11.80 | 12.25 | — |
| — | 19.30 | 20.20 | 19.75 | +0.62 | 42.9% | 143 | 42.9% | -0.38 | 13.55 | 13.30 | 13.80 | — |
| — | 18.80 | 19.75 | 19.27 | +0.61 | 42.9% | 144 | 42.9% | -0.39 | 13.85 | 13.35 | 14.35 | — |
| — | 18.40 | 19.15 | 18.77 | +0.60 | 42.9% | 145 | 42.9% | -0.40 | 14.43 | 14.15 | 14.70 | — |
| — | 17.90 | 18.85 | 18.38 | +0.59 | 42.9% | 146 | 42.9% | -0.41 | 14.93 | 14.65 | 15.20 | — |
| — | 17.45 | 18.40 | 17.93 | +0.58 | 42.9% | 147 | 42.9% | -0.42 | 15.62 | 15.15 | 16.10 | — |
| — | 17.00 | 17.75 | 17.38 | +0.57 | 43.0% | 148 | 43.0% | -0.43 | 16.18 | 15.75 | 16.60 | — |
| — | 16.55 | 17.40 | 16.98 | +0.56 | 43.0% | 149 | 43.0% | -0.44 | 16.55 | 16.25 | 16.85 | — |
| — | 16.10 | 16.85 | 16.48 | +0.55 | 43.0% | 150 | 43.0% | -0.45 | 17.15 | 16.80 | 17.50 | — |
| — | 15.75 | 16.70 | 16.23 | +0.55 | 43.0% | 151 | 43.0% | -0.46 | 17.82 | 17.50 | 18.15 | — |
| — | — | — | — | — | — | 152 | — | — | — | — | — | — |
| — | — | — | — | — | — | 153 | — | — | — | — | — | — |
| — | 14.60 | 15.45 | 15.03 | +0.52 | 43.1% | 154 | 43.1% | -0.49 | 19.57 | 19.05 | 20.10 | — |
| — | 13.10 | 15.05 | 14.07 | +0.49 | 43.3% | 157 | 43.3% | -0.52 | 21.35 | 20.95 | 21.75 | — |
| — | 12.25 | 12.90 | 12.57 | +0.46 | 43.5% | 161 | 43.5% | -0.55 | 24.07 | 23.80 | 24.35 | — |
| — | 10.80 | 11.55 | 11.18 | +0.42 | 43.8% | 166 | 43.8% | -0.59 | 27.48 | 26.90 | 28.05 | — |
| — | 9.50 | 10.15 | 9.82 | +0.38 | 44.2% | 171 | 44.2% | -0.63 | 31.30 | 30.80 | 31.80 | — |
| — | 8.50 | 9.25 | 8.88 | +0.35 | 44.6% | 176 | 44.6% | -0.67 | 35.12 | 34.50 | 35.75 | — |
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.