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 | |
| — | 27.10 | 30.85 | 28.98 | — | — | 120 | — | — | — | — | 0.73 | — |
| — | 22.30 | 26.10 | 24.20 | +0.94 | 38.4% | 125 | 38.4% | -0.06 | — | — | 0.80 | — |
| — | 17.70 | 21.55 | 19.62 | +0.90 | 37.9% | 130 | — | — | 0.69 | 0.02 | 1.37 | — |
| — | 14.55 | 18.10 | 16.32 | — | — | 134 | — | — | 1.71 | 0.43 | 2.99 | — |
| — | 13.35 | 17.30 | 15.32 | — | — | 135 | — | — | 1.51 | 1.09 | 1.93 | — |
| — | 12.90 | 15.95 | 14.43 | — | — | 136 | — | — | 2.08 | 0.57 | 3.60 | — |
| — | 12.10 | 15.15 | 13.62 | — | — | 137 | — | — | 2.28 | 0.76 | 3.80 | — |
| — | 11.35 | 14.35 | 12.85 | +0.77 | 36.8% | 138 | — | — | 1.72 | 0.61 | 2.83 | — |
| — | 10.35 | 14.15 | 12.25 | — | — | 139 | — | — | 2.41 | 0.72 | 4.10 | — |
| — | 9.55 | 13.45 | 11.50 | — | — | 140 | — | — | 2.64 | 2.18 | 3.10 | — |
| — | 8.80 | 12.75 | 10.78 | — | — | 141 | — | — | 2.94 | 1.18 | 4.70 | — |
| — | 8.50 | 11.50 | 10.00 | — | — | 142 | — | — | 3.42 | 2.08 | 4.75 | — |
| — | 7.85 | 11.40 | 9.62 | +0.66 | 36.0% | 143 | — | — | 3.90 | 2.40 | 5.40 | — |
| — | 8.25 | 10.25 | 9.25 | — | — | 144 | — | — | 4.37 | 2.94 | 5.80 | — |
| — | 7.20 | 10.20 | 8.70 | +0.61 | 35.7% | 145 | — | — | 4.65 | 3.10 | 6.20 | — |
| — | 5.65 | 9.60 | 7.62 | +0.58 | 35.5% | 146 | 35.5% | -0.42 | 5.05 | 3.15 | 6.95 | — |
| — | 5.10 | 8.60 | 6.85 | +0.56 | 35.4% | 147 | 35.4% | -0.45 | 4.95 | 3.50 | 6.40 | — |
| — | 5.05 | 8.50 | 6.78 | +0.53 | 35.2% | 148 | 35.2% | -0.47 | 5.97 | 4.35 | 7.60 | — |
| — | 5.15 | 7.40 | 6.28 | +0.51 | 35.1% | 149 | 35.1% | -0.50 | 6.47 | 4.55 | 8.40 | — |
| — | 5.05 | 6.45 | 5.75 | +0.48 | 34.9% | 150 | 34.9% | -0.53 | 7.12 | 5.55 | 8.70 | — |
| — | 2.43 | 6.00 | 4.21 | +0.41 | 34.6% | 152.5 | 34.6% | -0.59 | 8.45 | 6.90 | 10.00 | — |
| — | 2.35 | 5.55 | 3.95 | +0.35 | 34.3% | 155 | 34.3% | -0.66 | 10.07 | 8.50 | 11.65 | — |
| — | 1.65 | 4.85 | 3.25 | +0.29 | 34.1% | 157.5 | 34.1% | -0.72 | 11.82 | 10.25 | 13.40 | — |
| — | 0.66 | 3.60 | 2.13 | +0.24 | 33.9% | 160 | 33.9% | -0.77 | 13.50 | 11.70 | 15.30 | — |
| — | 0.31 | 3.40 | 1.85 | +0.19 | 33.9% | 162.5 | 33.9% | -0.82 | 15.70 | 13.75 | 17.65 | — |
| — | 0.53 | 2.36 | 1.45 | +0.15 | 33.9% | 165 | 33.9% | -0.86 | 17.85 | 15.90 | 19.80 | — |
| — | — | 3.15 | — | +0.12 | 34.1% | 167.5 | 34.1% | -0.90 | 20.05 | 18.10 | 22.00 | — |
| — | — | 2.90 | — | +0.10 | 34.4% | 170 | 34.4% | -0.92 | 22.32 | 20.40 | 24.25 | — |
| — | 0.03 | 2.74 | 1.39 | +0.08 | 34.9% | 172.5 | 34.9% | -0.94 | 24.68 | 22.75 | 26.60 | — |
| — | — | 2.60 | — | +0.06 | 35.6% | 175 | 35.6% | -0.96 | 27.05 | 25.15 | 28.95 | — |
| — | — | 2.49 | — | +0.05 | 36.4% | 177.5 | 36.4% | -0.97 | 29.50 | 27.55 | 31.45 | — |
| — | — | 2.40 | — | +0.04 | 37.4% | 180 | 37.4% | -0.98 | 31.98 | 30.05 | 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.