Spot 147.42
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.80 | 29.65 | 27.73 | +1.00 | 51.1% | 120 | — | — | — | — | 2.13 | — |
| — | 24.30 | 27.60 | 25.95 | +1.00 | 49.7% | 122 | 49.7% | +0.00 | — | — | 2.13 | — |
| — | 22.80 | 26.65 | 24.73 | +1.00 | 49.0% | 123 | 49.0% | +0.00 | — | — | 2.13 | — |
| — | 21.80 | 25.65 | 23.73 | +1.00 | 48.3% | 124 | 48.3% | -0.00 | — | — | 2.13 | — |
| — | 20.85 | 24.65 | 22.75 | +1.00 | 47.6% | 125 | 47.6% | -0.00 | — | — | 2.13 | — |
| — | 19.85 | 23.60 | 21.73 | +1.00 | 46.9% | 126 | 46.9% | -0.00 | — | — | 2.13 | — |
| — | 19.45 | 22.60 | 21.02 | +1.00 | 46.2% | 127 | 46.2% | -0.00 | — | — | 1.47 | — |
| — | 17.85 | 21.65 | 19.75 | +1.00 | 45.5% | 128 | 45.5% | -0.00 | — | — | 1.55 | — |
| — | 16.85 | 20.65 | 18.75 | +1.00 | 44.9% | 129 | 44.9% | -0.00 | — | — | 1.28 | — |
| — | 16.45 | 19.60 | 18.02 | +1.00 | 44.2% | 130 | 44.2% | -0.00 | — | — | 1.47 | — |
| — | 14.85 | 18.60 | 16.73 | +1.00 | 43.6% | 131 | 43.6% | -0.00 | — | — | 1.28 | — |
| — | 14.45 | 17.60 | 16.02 | +1.00 | 42.9% | 132 | 42.9% | -0.00 | — | — | 1.28 | — |
| — | 12.80 | 16.60 | 14.70 | +1.00 | 42.3% | 133 | 42.3% | -0.00 | — | — | 1.07 | — |
| — | 12.40 | 15.05 | 13.72 | +1.00 | 41.7% | 134 | 41.7% | -0.00 | — | — | 1.07 | — |
| — | 10.85 | 14.60 | 12.72 | +1.00 | 41.1% | 135 | 41.1% | -0.00 | — | — | 0.87 | — |
| — | 9.90 | 13.60 | 11.75 | +1.00 | 40.6% | 136 | 40.6% | -0.00 | — | — | 0.45 | — |
| — | 8.85 | 12.60 | 10.72 | +1.00 | 40.0% | 137 | 40.0% | -0.00 | — | — | 0.04 | — |
| — | 8.00 | 11.65 | 9.82 | +0.99 | 39.5% | 138 | 39.5% | -0.01 | — | — | 0.67 | — |
| — | 8.00 | 10.60 | 9.30 | +0.99 | 39.0% | 139 | 39.0% | -0.01 | — | — | 0.47 | — |
| — | 5.80 | 9.60 | 7.70 | +0.98 | 38.5% | 140 | 38.5% | -0.02 | — | — | 0.46 | — |
| — | 6.10 | 8.05 | 7.08 | +0.97 | 38.1% | 141 | 38.1% | -0.03 | — | — | 0.26 | — |
| — | 4.45 | 7.70 | 6.08 | +0.95 | 37.7% | 142 | 37.7% | -0.05 | — | — | 0.45 | — |
| — | 3.45 | 6.05 | 4.75 | +0.92 | 37.3% | 143 | 37.3% | -0.08 | — | — | 0.35 | — |
| — | 2.28 | 5.70 | 3.99 | +0.88 | 36.9% | 144 | 36.9% | -0.12 | — | — | 0.53 | — |
| — | 0.94 | 4.20 | 2.57 | +0.83 | 36.5% | 145 | 36.5% | -0.17 | — | — | 0.96 | — |
| — | 0.84 | 3.95 | 2.40 | +0.77 | 36.2% | 146 | 36.2% | -0.23 | — | — | 1.45 | — |
| — | 0.09 | 3.20 | 1.65 | +0.70 | 35.9% | 147 | 35.9% | -0.30 | 0.72 | 0.37 | 1.08 | — |
| — | 0.60 | 1.05 | 0.82 | +0.61 | 35.7% | 148 | 35.7% | -0.39 | 1.86 | 0.67 | 3.05 | — |
| — | — | 0.79 | — | +0.51 | 35.4% | 149 | 35.4% | -0.49 | 1.88 | 0.26 | 3.50 | — |
| — | 0.15 | 1.00 | 0.57 | +0.42 | 35.3% | 150 | 35.3% | -0.58 | 2.44 | 0.99 | 3.90 | — |
| — | — | 0.15 | — | +0.20 | 34.9% | 152.5 | 34.9% | -0.80 | 5.10 | 4.20 | 6.00 | — |
| — | — | 0.04 | — | +0.07 | 34.8% | 155 | 34.8% | -0.93 | 7.83 | 6.40 | 9.25 | — |
| — | — | 0.01 | — | +0.02 | 34.7% | 157.5 | 34.7% | -0.99 | 9.95 | 8.15 | 11.75 | — |
| — | — | 0.90 | — | +0.00 | 34.8% | 160 | 34.8% | -1.00 | 12.35 | 11.05 | 13.65 | — |
| — | — | 2.12 | — | +0.00 | 34.9% | 162.5 | 34.9% | -1.00 | 14.82 | 12.90 | 16.75 | — |
| — | — | 2.13 | — | +0.00 | 35.4% | 165 | 35.4% | -1.00 | 17.62 | 16.00 | 19.25 | — |
| — | — | 2.13 | — | +0.00 | 36.2% | 167.5 | 36.2% | -1.00 | 19.85 | 17.95 | 21.75 | — |
| — | — | 1.00 | — | +0.00 | 37.2% | 170 | 37.2% | -1.00 | 22.35 | 20.45 | 24.25 | — |
| — | — | 0.02 | — | +0.00 | 38.2% | 172.5 | 38.2% | -1.00 | 24.85 | 22.95 | 26.75 | — |
| — | — | 2.13 | — | +0.00 | 39.3% | 175 | 39.3% | -1.00 | 27.35 | 25.45 | 29.25 | — |
| — | — | 2.13 | — | +0.00 | 40.4% | 177.5 | 40.4% | -1.00 | 29.85 | 27.95 | 31.75 | — |
| — | — | 2.13 | — | +0.00 | 41.8% | 180 | 41.8% | -1.00 | 32.35 | 30.45 | 34.25 | — |
| — | — | 2.13 | — | +0.00 | 43.3% | 182.5 | 43.3% | -1.00 | 34.85 | 32.95 | 36.75 | — |
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.