Spot 147.89
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 01:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.25 | 30.05 | 28.15 | — | — | 120 | 44.2% | +0.00 | — | — | 0.18 | — |
| — | 21.75 | 25.05 | 23.40 | +1.00 | 49.6% | 125 | 49.6% | -0.00 | — | — | 0.25 | — |
| — | 17.15 | 20.05 | 18.60 | +1.00 | 55.2% | 130 | 55.2% | -0.00 | 0.06 | 0.02 | 0.09 | — |
| — | 15.90 | 19.05 | 17.48 | +0.99 | 54.5% | 131 | 54.5% | -0.01 | — | — | 0.20 | — |
| — | 14.80 | 18.05 | 16.43 | +0.99 | 53.1% | 132 | 53.1% | -0.01 | — | — | 0.21 | — |
| — | 13.20 | 17.10 | 15.15 | +0.99 | 51.2% | 133 | 51.2% | -0.01 | — | — | 1.32 | — |
| — | 12.25 | 16.10 | 14.18 | +0.99 | 49.0% | 134 | 49.0% | -0.01 | — | — | 1.15 | — |
| — | 12.00 | 14.35 | 13.18 | +0.99 | 46.6% | 135 | 46.6% | -0.01 | — | — | 0.15 | — |
| — | 10.30 | 14.10 | 12.20 | +0.98 | 44.3% | 136 | 44.3% | -0.02 | — | — | 0.25 | — |
| — | 9.25 | 13.10 | 11.18 | +0.98 | 42.3% | 137 | 42.3% | -0.02 | — | — | 0.50 | — |
| — | 8.40 | 12.15 | 10.28 | +0.97 | 40.5% | 138 | 40.5% | -0.03 | — | — | 0.13 | — |
| — | 7.80 | 10.40 | 9.10 | +0.96 | 39.1% | 139 | 39.1% | -0.04 | — | — | 0.20 | — |
| — | 7.60 | 9.45 | 8.53 | +0.95 | 37.9% | 140 | 37.9% | -0.05 | 0.14 | 0.06 | 0.23 | — |
| — | 5.90 | 8.55 | 7.22 | +0.93 | 37.0% | 141 | 37.0% | -0.07 | 0.18 | 0.07 | 0.29 | 128 |
| — | 4.95 | 7.60 | 6.28 | +0.90 | 36.4% | 142 | 36.4% | -0.10 | — | — | 0.93 | — |
| — | 4.05 | 7.45 | 5.75 | +0.86 | 35.9% | 143 | 35.9% | -0.14 | 0.47 | 0.08 | 0.85 | — |
| — | 3.80 | 6.30 | 5.05 | +0.80 | 35.5% | 144 | 35.5% | -0.20 | 0.43 | 0.29 | 0.57 | — |
| — | 3.45 | 4.65 | 4.05 | +0.74 | 35.2% | 145 | 35.2% | -0.26 | 0.56 | 0.23 | 0.90 | — |
| — | 1.81 | 4.65 | 3.23 | +0.67 | 34.9% | 146 | 34.9% | -0.33 | 1.43 | 0.08 | 2.78 | — |
| — | 1.60 | 4.35 | 2.98 | +0.59 | 34.8% | 147 | 34.8% | -0.41 | 1.62 | 0.09 | 3.15 | — |
| — | 1.54 | 2.45 | 2.00 | +0.50 | 34.6% | 148 | 34.6% | -0.50 | 2.05 | 0.55 | 3.55 | — |
| — | — | 2.40 | — | +0.42 | 34.6% | 149 | 34.6% | -0.59 | 2.30 | 1.75 | 2.85 | — |
| — | 0.77 | 1.87 | 1.32 | +0.34 | 34.6% | 150 | 34.6% | -0.67 | 2.90 | 2.20 | 3.60 | — |
| — | 0.20 | 0.91 | 0.56 | +0.17 | 35.0% | 152.5 | 35.0% | -0.83 | 4.85 | 3.50 | 6.20 | — |
| — | 0.12 | 0.40 | 0.26 | +0.08 | 36.2% | 155 | 36.2% | -0.92 | 7.17 | 5.85 | 8.50 | — |
| — | — | 0.25 | — | +0.03 | 37.4% | 157.5 | 37.4% | -0.97 | 9.47 | 7.55 | 11.40 | — |
| — | 0.02 | 0.17 | 0.10 | +0.01 | 37.9% | 160 | 37.9% | -0.99 | 11.95 | 10.05 | 13.85 | — |
| — | — | 0.27 | — | +0.00 | 37.1% | 162.5 | 37.1% | -1.00 | 14.45 | 12.50 | 16.40 | — |
| — | — | 0.16 | — | +0.00 | 35.7% | 165 | 35.7% | -1.00 | 16.95 | 15.00 | 18.90 | — |
| — | — | 0.87 | — | +0.00 | 34.3% | 167.5 | 34.3% | -1.00 | 19.45 | 17.50 | 21.40 | — |
| — | — | 0.01 | — | +0.00 | 33.5% | 170 | 33.5% | -1.00 | 22.10 | 21.00 | 23.20 | — |
| — | — | 2.13 | — | +0.00 | 33.2% | 172.5 | 33.2% | -1.00 | 24.45 | 22.50 | 26.40 | — |
| — | — | 2.13 | — | +0.00 | 33.4% | 175 | 33.4% | -1.00 | 26.95 | 25.00 | 28.90 | — |
| — | — | 2.13 | — | +0.00 | 34.1% | 180 | 34.1% | -1.00 | 31.95 | 30.00 | 33.90 | — |
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.