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 | |
| — | 27.10 | 29.75 | 28.43 | +1.00 | 39.7% | 120 | 39.7% | -0.00 | — | — | 2.12 | — |
| — | 20.95 | 24.75 | 22.85 | +1.00 | 36.3% | 125 | 36.3% | -0.00 | — | — | 2.12 | — |
| — | 15.95 | 19.80 | 17.88 | +1.00 | 33.3% | 130 | 33.3% | -0.00 | — | — | 1.95 | — |
| — | 14.15 | 17.80 | 15.97 | +0.99 | 32.3% | 132 | 32.3% | -0.01 | — | — | 1.30 | — |
| — | 13.20 | 16.80 | 15.00 | +0.99 | 31.9% | 133 | 31.9% | -0.01 | — | — | 1.46 | — |
| — | 13.20 | 15.80 | 14.50 | +0.99 | 31.4% | 134 | 31.4% | -0.01 | — | — | 0.17 | — |
| — | 11.00 | 14.80 | 12.90 | +0.98 | 31.0% | 135 | 31.0% | -0.02 | — | — | 0.68 | — |
| — | 11.25 | 13.80 | 12.53 | +0.97 | 30.6% | 136 | 30.6% | -0.03 | 0.33 | 0.05 | 0.61 | — |
| — | 9.35 | 12.85 | 11.10 | +0.96 | 30.3% | 137 | 30.3% | -0.04 | — | — | 0.59 | — |
| — | 8.50 | 11.95 | 10.22 | +0.95 | 29.9% | 138 | 29.9% | -0.05 | — | — | 0.25 | — |
| — | 7.30 | 11.00 | 9.15 | +0.94 | 29.6% | 139 | 29.6% | -0.07 | 0.23 | 0.15 | 0.31 | — |
| — | 6.25 | 10.10 | 8.18 | +0.92 | 29.3% | 140 | 29.3% | -0.09 | — | — | 0.46 | — |
| — | 5.35 | 9.20 | 7.28 | +0.89 | 29.1% | 141 | 29.1% | -0.11 | 0.66 | 0.13 | 1.19 | — |
| — | 4.50 | 7.80 | 6.15 | +0.86 | 28.8% | 142 | 28.8% | -0.14 | — | — | 1.76 | — |
| — | 4.25 | 7.00 | 5.62 | +0.83 | 28.6% | 143 | 28.6% | -0.17 | — | — | 2.00 | — |
| — | 3.05 | 6.70 | 4.88 | +0.79 | 28.4% | 144 | 28.4% | -0.21 | — | — | 2.06 | — |
| — | 2.73 | 6.05 | 4.39 | +0.74 | 28.3% | 145 | 28.3% | -0.26 | 0.80 | 0.20 | 1.40 | — |
| — | 2.04 | 4.75 | 3.40 | +0.69 | 28.3% | 146 | 28.3% | -0.31 | 1.72 | 0.57 | 2.87 | — |
| — | 1.66 | 4.70 | 3.18 | +0.64 | 28.3% | 147 | 28.3% | -0.37 | 1.41 | 0.62 | 2.20 | — |
| — | 1.04 | 3.00 | 2.02 | +0.58 | 28.3% | 148 | 28.3% | -0.42 | 2.46 | 1.06 | 3.85 | — |
| — | 0.60 | 3.20 | 1.90 | +0.52 | 28.4% | 149 | 28.4% | -0.48 | 3.50 | 2.59 | 4.40 | — |
| — | 0.54 | 2.18 | 1.36 | +0.46 | 28.6% | 150 | 28.6% | -0.54 | 3.64 | 1.68 | 5.60 | — |
| — | — | 2.09 | — | +0.33 | 29.1% | 152.5 | 29.1% | -0.68 | 5.45 | 3.50 | 7.40 | — |
| — | 0.30 | 0.74 | 0.52 | +0.21 | 29.7% | 155 | 29.7% | -0.79 | 7.60 | 5.65 | 9.55 | — |
| — | — | 0.34 | — | +0.13 | 30.5% | 157.5 | 30.5% | -0.87 | 10.30 | 8.80 | 11.80 | — |
| — | 0.01 | 0.18 | 0.10 | +0.08 | 31.4% | 160 | 31.4% | -0.93 | 12.62 | 11.00 | 14.25 | — |
| — | — | 1.92 | — | +0.05 | 32.5% | 162.5 | 32.5% | -0.96 | 14.97 | 13.20 | 16.75 | — |
| — | 0.02 | 0.26 | 0.14 | +0.03 | 33.6% | 165 | 33.6% | -0.99 | 17.35 | 15.45 | 19.25 | — |
| — | — | 0.70 | — | +0.02 | 34.9% | 167.5 | 34.9% | -1.00 | 19.85 | 17.95 | 21.75 | — |
| — | — | 2.13 | — | +0.01 | 36.2% | 170 | 36.2% | -1.00 | 22.43 | 20.60 | 24.25 | — |
| — | — | 0.45 | — | +0.01 | 37.6% | 172.5 | 37.6% | -1.00 | 24.95 | 23.15 | 26.75 | — |
| — | — | 2.13 | — | +0.00 | 39.1% | 175 | 39.1% | -1.00 | 27.62 | 26.00 | 29.25 | — |
| — | — | 2.13 | — | +0.00 | 40.5% | 177.5 | 40.5% | -1.00 | 29.85 | 27.95 | 31.75 | — |
| — | — | 2.13 | — | +0.00 | 42.0% | 180 | 42.0% | -1.00 | 32.45 | 30.65 | 34.25 | — |
| — | — | 2.13 | — | +0.00 | 43.4% | 182.5 | 43.4% | -1.00 | 34.95 | 33.15 | 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.