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 | |
| 0 | 26.30 | 30.15 | 28.23 | +1.00 | 43.0% | 120 | 43.0% | -0.00 | — | — | 2.14 | 0 |
| 2 | 21.40 | 25.20 | 23.30 | +0.99 | 41.7% | 125 | 41.7% | -0.01 | — | — | 2.17 | — |
| — | 16.55 | 20.30 | 18.43 | +0.98 | 40.4% | 130 | 40.4% | -0.02 | 1.13 | 0.09 | 2.17 | — |
| — | 15.40 | 19.35 | 17.38 | +0.97 | 40.0% | 131 | 40.0% | -0.03 | 1.15 | 0.11 | 2.18 | — |
| — | 14.65 | 18.35 | 16.50 | +0.96 | 39.6% | 132 | 39.6% | -0.04 | 1.16 | 0.13 | 2.19 | — |
| — | 13.50 | 17.40 | 15.45 | +0.96 | 39.1% | 133 | 39.1% | -0.04 | — | — | 2.20 | — |
| — | 12.60 | 16.45 | 14.53 | +0.94 | 38.6% | 134 | 38.6% | -0.06 | 1.21 | 0.21 | 2.21 | — |
| — | 12.05 | 14.80 | 13.43 | +0.93 | 38.1% | 135 | 38.1% | -0.07 | — | — | 2.23 | — |
| — | 11.10 | 13.85 | 12.47 | +0.92 | 37.5% | 136 | 37.5% | -0.08 | 1.33 | 0.30 | 2.37 | — |
| — | 10.20 | 12.95 | 11.57 | +0.90 | 37.0% | 137 | 37.0% | -0.10 | — | — | 2.00 | — |
| — | 9.25 | 12.00 | 10.62 | +0.88 | 36.4% | 138 | 36.4% | -0.12 | 1.23 | 0.04 | 2.42 | — |
| — | 8.05 | 11.80 | 9.93 | +0.86 | 35.9% | 139 | 35.9% | -0.14 | 1.25 | 0.05 | 2.44 | — |
| — | 7.90 | 10.20 | 9.05 | +0.84 | 35.4% | 140 | 35.4% | -0.16 | — | — | 1.63 | — |
| — | 6.60 | 9.30 | 7.95 | +0.81 | 34.9% | 141 | 34.9% | -0.19 | 1.19 | 0.36 | 2.02 | — |
| — | 6.35 | 9.20 | 7.78 | +0.78 | 34.5% | 142 | 34.5% | -0.22 | 1.34 | 0.49 | 2.19 | — |
| — | 6.00 | 7.95 | 6.97 | +0.74 | 34.1% | 143 | 34.1% | -0.26 | 1.52 | 0.44 | 2.60 | — |
| — | 5.25 | 6.90 | 6.08 | +0.70 | 33.7% | 144 | 33.7% | -0.30 | 1.35 | 0.26 | 2.45 | — |
| — | 3.70 | 6.10 | 4.90 | +0.66 | 33.4% | 145 | 33.4% | -0.34 | 1.64 | 0.48 | 2.79 | — |
| — | 4.05 | 5.50 | 4.78 | +0.61 | 33.1% | 146 | 33.1% | -0.39 | 1.99 | 1.19 | 2.79 | — |
| — | 2.55 | 5.00 | 3.77 | +0.56 | 32.9% | 147 | 32.9% | -0.44 | 2.45 | 1.55 | 3.35 | — |
| — | 2.00 | 4.50 | 3.25 | +0.51 | 32.7% | 148 | 32.7% | -0.49 | 2.88 | 1.75 | 4.00 | — |
| — | 2.34 | 3.10 | 2.72 | +0.46 | 32.6% | 149 | 32.6% | -0.54 | 3.55 | 2.25 | 4.85 | — |
| — | 1.91 | 3.25 | 2.58 | +0.42 | 32.5% | 150 | 32.5% | -0.59 | 4.10 | 2.80 | 5.40 | — |
| — | 0.50 | 3.10 | 1.80 | +0.30 | 32.5% | 152.5 | 32.5% | -0.70 | 5.67 | 4.35 | 7.00 | — |
| — | 0.28 | 2.30 | 1.29 | +0.21 | 32.7% | 155 | 32.7% | -0.80 | 7.62 | 6.25 | 9.00 | — |
| — | — | 1.22 | — | +0.14 | 33.1% | 157.5 | 33.1% | -0.87 | 9.82 | 8.45 | 11.20 | — |
| — | — | 1.03 | — | +0.09 | 33.7% | 160 | 33.7% | -0.92 | 12.20 | 10.85 | 13.55 | — |
| — | — | 0.40 | — | +0.05 | 34.5% | 162.5 | 34.5% | -0.96 | 14.62 | 13.30 | 15.95 | — |
| — | — | 0.89 | — | +0.03 | 35.4% | 165 | 35.4% | -0.98 | 16.95 | 15.05 | 18.85 | — |
| — | 0.01 | 0.90 | 0.46 | +0.02 | 36.4% | 167.5 | 36.4% | -0.99 | 19.45 | 17.50 | 21.40 | 0 |
| 3 | 0.01 | 0.60 | 0.30 | +0.01 | 37.4% | 170 | 37.4% | -1.00 | 21.95 | 20.00 | 23.90 | 0 |
| 1 | 0.01 | 0.99 | 0.50 | +0.01 | 38.4% | 172.5 | 38.4% | -1.00 | 24.45 | 22.50 | 26.40 | 0 |
| 1 | 0.01 | 1.10 | 0.56 | +0.01 | 39.4% | 175 | 39.4% | -1.00 | 26.95 | 25.00 | 28.90 | 0 |
| 1 | 0.01 | 0.63 | 0.32 | +0.00 | 40.2% | 177.5 | 40.2% | -1.00 | 29.45 | 27.50 | 31.40 | — |
| — | — | 1.55 | — | +0.00 | 40.9% | 180 | 40.9% | -1.00 | 31.95 | 30.00 | 33.90 | — |
| — | — | 2.13 | — | +0.00 | 41.5% | 182.5 | — | — | 34.42 | 32.50 | 36.35 | — |
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.