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 | |
| — | 26.40 | 30.05 | 28.23 | +0.98 | 37.7% | 120 | 37.7% | -0.02 | — | — | 0.80 | — |
| — | 21.40 | 25.20 | 23.30 | +0.96 | 36.2% | 125 | 36.2% | -0.04 | — | — | 0.82 | — |
| — | 16.65 | 20.50 | 18.57 | +0.93 | 34.8% | 130 | 34.8% | -0.07 | — | — | 1.37 | — |
| — | 14.85 | 18.50 | 16.68 | +0.91 | 34.4% | 132 | 34.4% | -0.09 | — | — | 1.68 | — |
| — | 15.00 | 17.60 | 16.30 | +0.89 | 34.1% | 133 | 34.1% | -0.11 | 1.53 | 0.23 | 2.84 | — |
| — | 13.15 | 16.95 | 15.05 | +0.88 | 33.9% | 134 | 33.9% | -0.12 | 1.03 | 0.31 | 1.75 | — |
| — | 12.40 | 16.05 | 14.22 | +0.87 | 33.7% | 135 | 33.7% | -0.13 | 1.27 | 0.34 | 2.20 | — |
| — | 11.55 | 15.30 | 13.43 | +0.85 | 33.5% | 136 | 33.5% | -0.15 | 1.42 | 0.37 | 2.46 | — |
| — | 11.25 | 14.20 | 12.72 | +0.83 | 33.3% | 137 | 33.3% | -0.17 | 1.55 | 0.36 | 2.74 | — |
| — | 10.95 | 13.75 | 12.35 | +0.81 | 33.1% | 138 | 33.1% | -0.19 | 1.98 | 0.35 | 3.60 | — |
| — | 9.15 | 12.90 | 11.03 | +0.79 | 33.0% | 139 | 33.0% | -0.21 | 2.04 | 0.64 | 3.45 | — |
| — | 8.45 | 12.25 | 10.35 | +0.77 | 32.8% | 140 | 32.8% | -0.23 | 1.83 | 0.91 | 2.75 | — |
| — | 8.45 | 11.55 | 10.00 | +0.75 | 32.6% | 141 | 32.6% | -0.25 | 2.23 | 0.65 | 3.80 | — |
| — | 8.15 | 10.75 | 9.45 | +0.73 | 32.5% | 142 | 32.5% | -0.28 | 2.84 | 2.28 | 3.40 | — |
| — | 6.55 | 10.25 | 8.40 | +0.70 | 32.4% | 143 | 32.4% | -0.30 | 3.49 | 2.38 | 4.60 | — |
| — | 5.75 | 9.60 | 7.67 | +0.67 | 32.2% | 144 | 32.2% | -0.33 | 2.82 | 1.79 | 3.85 | — |
| — | 5.75 | 8.55 | 7.15 | +0.65 | 32.1% | 145 | 32.1% | -0.36 | 3.15 | 1.96 | 4.35 | — |
| — | 4.50 | 8.40 | 6.45 | +0.62 | 32.0% | 146 | 32.0% | -0.38 | 4.29 | 2.29 | 6.30 | — |
| — | 4.85 | 6.55 | 5.70 | +0.59 | 31.9% | 147 | 31.9% | -0.41 | 4.25 | 3.40 | 5.10 | — |
| — | 3.40 | 7.25 | 5.33 | +0.57 | 31.8% | 148 | 31.8% | -0.44 | 5.20 | 3.20 | 7.20 | — |
| — | 3.60 | 6.80 | 5.20 | +0.54 | 31.8% | 149 | 31.8% | -0.47 | 5.47 | 3.80 | 7.15 | — |
| — | 2.45 | 6.20 | 4.33 | +0.51 | 31.7% | 150 | 31.7% | -0.50 | 6.25 | 4.30 | 8.20 | — |
| — | 1.85 | 4.90 | 3.38 | +0.44 | 31.6% | 152.5 | 31.6% | -0.57 | 7.42 | 5.80 | 9.05 | — |
| — | 1.24 | 4.55 | 2.90 | +0.37 | 31.5% | 155 | 31.5% | -0.64 | 9.20 | 7.45 | 10.95 | — |
| — | 0.60 | 3.40 | 2.00 | +0.30 | 31.6% | 157.5 | 31.6% | -0.71 | 11.22 | 9.30 | 13.15 | — |
| — | 1.20 | 1.60 | 1.40 | +0.25 | 31.7% | 160 | 31.7% | -0.76 | 13.22 | 11.80 | 14.65 | — |
| — | 0.06 | 1.84 | 0.95 | +0.20 | 31.9% | 162.5 | 31.9% | -0.82 | 15.32 | 13.40 | 17.25 | — |
| — | 0.16 | 1.01 | 0.58 | +0.16 | 32.1% | 165 | 32.1% | -0.86 | 17.57 | 15.65 | 19.50 | — |
| — | 0.01 | 1.12 | 0.56 | +0.12 | 32.4% | 167.5 | 32.4% | -0.90 | 19.60 | 18.50 | 20.70 | — |
| — | — | 0.98 | — | +0.09 | 32.8% | 170 | 32.8% | -0.93 | 22.35 | 20.45 | 24.25 | — |
| — | — | 0.95 | — | +0.07 | 33.3% | 172.5 | 33.3% | -0.95 | 24.98 | 22.95 | 27.00 | — |
| — | — | 0.34 | — | +0.06 | 33.9% | 175 | 33.9% | -0.97 | 27.43 | 25.45 | 29.40 | — |
| — | — | 0.60 | — | +0.04 | 35.2% | 180 | 35.2% | -0.99 | 32.35 | 30.95 | 33.75 | — |
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.