Spot 147.37
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.50 | 28.40 | 27.45 | — | — | 120 | 39.9% | +0.00 | — | — | 0.18 | — |
| — | 21.10 | 23.45 | 22.27 | +1.00 | 38.2% | 125 | 38.2% | +0.00 | — | — | 0.66 | — |
| — | 18.05 | 20.70 | 19.38 | — | — | 128 | 38.9% | +0.00 | — | — | 2.13 | — |
| — | 17.05 | 19.60 | 18.32 | +1.00 | 39.8% | 129 | 39.8% | -0.00 | — | — | 1.27 | — |
| — | 16.80 | 18.30 | 17.55 | +1.00 | 41.2% | 130 | 41.2% | -0.00 | — | — | 0.06 | — |
| — | 15.10 | 17.20 | 16.15 | +1.00 | 43.0% | 131 | 43.0% | -0.00 | — | — | 0.07 | — |
| — | 14.80 | 16.50 | 15.65 | +1.00 | 44.9% | 132 | 44.9% | -0.00 | — | — | 0.04 | — |
| — | 13.85 | 15.05 | 14.45 | +1.00 | 46.6% | 133 | 46.6% | -0.00 | — | — | 0.30 | — |
| — | 12.45 | 14.00 | 13.22 | +1.00 | 47.7% | 134 | 47.7% | -0.00 | — | — | 2.13 | — |
| — | 11.55 | 13.00 | 12.28 | +0.99 | 48.0% | 135 | 48.0% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 10.35 | 12.45 | 11.40 | +0.99 | 47.4% | 136 | 47.4% | -0.01 | — | — | 0.20 | — |
| — | 9.70 | 10.95 | 10.32 | +0.99 | 45.9% | 137 | 45.9% | -0.01 | — | — | 0.08 | — |
| — | 8.55 | 10.05 | 9.30 | +0.98 | 43.9% | 138 | 43.9% | -0.02 | 0.04 | 0.02 | 0.07 | — |
| — | 7.40 | 9.45 | 8.43 | +0.97 | 41.8% | 139 | 41.8% | -0.03 | 0.06 | 0.04 | 0.08 | — |
| — | 6.95 | 8.30 | 7.62 | +0.96 | 39.7% | 140 | 39.7% | -0.04 | — | — | 0.13 | — |
| — | 5.80 | 7.45 | 6.62 | +0.95 | 38.0% | 141 | 38.0% | -0.05 | 0.10 | 0.05 | 0.16 | — |
| — | 4.60 | 6.45 | 5.53 | +0.92 | 36.7% | 142 | 36.7% | -0.08 | 0.17 | 0.12 | 0.22 | — |
| — | 4.00 | 5.20 | 4.60 | +0.88 | 35.8% | 143 | 35.8% | -0.12 | 0.26 | 0.21 | 0.30 | — |
| — | 2.88 | 4.30 | 3.59 | +0.82 | 35.3% | 144 | 35.3% | -0.18 | 0.40 | 0.30 | 0.50 | — |
| — | 2.80 | 3.20 | 3.00 | +0.74 | 34.9% | 145 | 34.9% | -0.26 | 0.61 | 0.44 | 0.78 | — |
| — | 2.10 | 2.60 | 2.35 | +0.65 | 34.8% | 146 | 34.8% | -0.35 | 0.91 | 0.70 | 1.12 | — |
| — | 1.53 | 1.84 | 1.69 | +0.55 | 34.7% | 147 | 34.7% | -0.45 | 1.33 | 1.11 | 1.55 | — |
| — | 1.05 | 1.37 | 1.21 | +0.45 | 34.7% | 148 | 34.7% | -0.55 | 1.92 | 1.49 | 2.34 | — |
| — | 0.67 | 0.91 | 0.79 | +0.35 | 34.7% | 149 | 34.7% | -0.66 | 2.56 | 2.16 | 2.97 | — |
| — | 0.41 | 0.61 | 0.51 | +0.25 | 34.8% | 150 | 34.8% | -0.74 | 3.17 | 2.73 | 3.60 | — |
| — | 0.16 | 0.22 | 0.19 | +0.11 | 35.1% | 152.5 | 35.1% | -0.90 | 5.38 | 4.40 | 6.35 | — |
| — | 0.04 | 0.08 | 0.06 | +0.03 | 35.4% | 155 | 35.4% | -0.98 | 7.67 | 6.75 | 8.60 | — |
| — | — | 0.12 | — | +0.01 | 35.4% | 157.5 | 35.4% | -1.00 | 10.15 | 9.15 | 11.15 | — |
| — | — | 0.07 | — | +0.00 | 35.6% | 160 | 35.6% | -1.00 | 12.47 | 11.50 | 13.45 | — |
| — | — | 0.37 | — | +0.00 | 35.8% | 162.5 | 35.8% | -1.00 | 14.93 | 13.70 | 16.15 | — |
| — | — | 0.02 | — | +0.00 | 36.1% | 165 | — | — | 17.43 | 16.15 | 18.70 | — |
| — | — | 0.36 | — | — | — | 167.5 | — | — | 20.02 | 18.95 | 21.10 | — |
| — | — | 0.04 | — | — | — | 170 | 37.0% | -1.00 | 22.25 | 20.85 | 23.65 | — |
| — | — | 0.01 | — | +0.00 | 38.1% | 175 | — | — | 27.38 | 26.05 | 28.70 | — |
| — | — | 0.01 | — | — | — | 180 | — | — | 32.55 | 31.40 | 33.70 | — |
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.