Spot 147.38
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.60 | 29.40 | 27.50 | +1.00 | 25.6% | 120 | — | — | — | — | 0.95 | — |
| — | 20.70 | 24.30 | 22.50 | — | — | 125 | — | — | — | — | 0.25 | — |
| — | 19.80 | 22.30 | 21.05 | — | — | 126 | — | — | — | — | 0.50 | — |
| — | 18.70 | 21.80 | 20.25 | — | — | 127 | — | — | — | — | 2.25 | — |
| — | 17.70 | 20.80 | 19.25 | — | — | 128 | — | — | — | — | 0.75 | — |
| — | 16.80 | 19.50 | 18.15 | +0.95 | 24.7% | 129 | 24.7% | -0.06 | 0.30 | 0.05 | 0.55 | — |
| — | 15.80 | 18.50 | 17.15 | +0.94 | 24.6% | 130 | 24.6% | -0.07 | — | — | 0.60 | — |
| — | 14.80 | 17.30 | 16.05 | +0.93 | 24.5% | 131 | 24.5% | -0.08 | 0.28 | 0.10 | 0.45 | — |
| — | 13.80 | 16.40 | 15.10 | — | — | 132 | — | — | 0.30 | 0.05 | 0.55 | — |
| — | 13.40 | 15.40 | 14.40 | +0.90 | 24.4% | 133 | 24.4% | -0.11 | 0.40 | 0.20 | 0.60 | — |
| — | 12.40 | 14.40 | 13.40 | +0.88 | 24.3% | 134 | 24.3% | -0.13 | 0.40 | 0.20 | 0.60 | — |
| — | 12.00 | 13.80 | 12.90 | +0.86 | 24.2% | 135 | 24.2% | -0.16 | 0.47 | 0.20 | 0.75 | — |
| — | 11.20 | 12.90 | 12.05 | +0.84 | 24.1% | 136 | 24.1% | -0.18 | 0.62 | 0.40 | 0.85 | — |
| — | 9.20 | 12.40 | 10.80 | +0.81 | 24.0% | 137 | 24.0% | -0.21 | 0.78 | 0.35 | 1.20 | — |
| — | 8.60 | 11.50 | 10.05 | +0.78 | 24.0% | 138 | 24.0% | -0.24 | 0.65 | 0.25 | 1.05 | — |
| — | 8.10 | 10.20 | 9.15 | +0.75 | 23.9% | 139 | 23.9% | -0.27 | 1.02 | 0.50 | 1.55 | — |
| — | 7.30 | 9.90 | 8.60 | +0.71 | 23.8% | 140 | 23.8% | -0.30 | 1.20 | 1.05 | 1.35 | 11 |
| 1 | 6.40 | 9.10 | 7.75 | +0.68 | 23.8% | 141 | 23.8% | -0.34 | 1.48 | 1.20 | 1.75 | — |
| — | 6.40 | 7.40 | 6.90 | +0.64 | 23.7% | 142 | 23.7% | -0.38 | 1.52 | 0.95 | 2.10 | — |
| — | 5.80 | 6.80 | 6.30 | +0.60 | 23.6% | 143 | 23.6% | -0.42 | 2.10 | 1.85 | 2.35 | — |
| — | 4.50 | 7.00 | 5.75 | +0.56 | 23.6% | 144 | 23.6% | -0.46 | 2.45 | 2.15 | 2.75 | — |
| — | 4.80 | 5.70 | 5.25 | +0.51 | 23.5% | 145 | 23.5% | -0.50 | 2.90 | 2.60 | 3.20 | — |
| — | 4.30 | 5.90 | 5.10 | +0.47 | 23.5% | 146 | 23.5% | -0.55 | 3.75 | 3.00 | 4.50 | — |
| — | 3.80 | 4.60 | 4.20 | +0.43 | 23.4% | 147 | 23.4% | -0.59 | 3.80 | 2.50 | 5.10 | — |
| — | 3.30 | 4.80 | 4.05 | +0.39 | 23.4% | 148 | 23.4% | -0.63 | 3.65 | 2.80 | 4.50 | — |
| — | 2.85 | 3.30 | 3.08 | +0.35 | 23.4% | 149 | 23.4% | -0.67 | 5.00 | 4.40 | 5.60 | — |
| — | 2.25 | 2.80 | 2.52 | +0.31 | 23.4% | 150 | 23.4% | -0.70 | 5.55 | 5.00 | 6.10 | — |
| — | 1.60 | 2.10 | 1.85 | +0.23 | 23.3% | 152.5 | 23.3% | -0.78 | 6.90 | 5.80 | 8.00 | — |
| — | 0.95 | 1.30 | 1.12 | +0.16 | 23.3% | 155 | 23.3% | -0.85 | 9.35 | 8.50 | 10.20 | — |
| — | 0.50 | 1.75 | 1.12 | +0.11 | 23.4% | 157.5 | 23.4% | -0.90 | 11.35 | 10.40 | 12.30 | — |
| — | 0.05 | 0.95 | 0.50 | +0.07 | 23.5% | 160 | 23.5% | -0.93 | 13.50 | 12.40 | 14.60 | — |
| — | 0.05 | 2.05 | 1.05 | +0.04 | 23.6% | 162.5 | 23.6% | -0.96 | 16.05 | 14.90 | 17.20 | — |
| — | — | 2.30 | — | +0.03 | 23.7% | 165 | 23.7% | -0.98 | 18.60 | 17.30 | 19.90 | — |
| — | — | 2.25 | — | +0.02 | 23.9% | 167.5 | 23.9% | -1.00 | 20.95 | 19.80 | 22.10 | — |
| — | — | 0.75 | — | +0.01 | 24.1% | 170 | 24.1% | -1.00 | 23.15 | 21.80 | 24.50 | — |
| — | — | 2.15 | — | +0.00 | 24.8% | 175 | 24.8% | -1.00 | 27.85 | 25.90 | 29.80 | — |
| — | — | 2.15 | — | +0.00 | 25.7% | 180 | 25.7% | -1.00 | 33.00 | 31.30 | 34.70 | — |
| — | — | 2.15 | — | +0.00 | 27.0% | 185 | 27.0% | -1.00 | 37.80 | 35.90 | 39.70 | — |
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.