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 | |
| — | 26.40 | 29.30 | 27.85 | +1.00 | 29.5% | 119 | — | — | — | — | 0.75 | — |
| — | 25.40 | 28.30 | 26.85 | +1.00 | 29.0% | 120 | 29.0% | -0.00 | — | — | 0.10 | — |
| — | 24.40 | 27.10 | 25.75 | +1.00 | 28.5% | 121 | 28.5% | -0.00 | — | — | 0.75 | — |
| — | 23.40 | 26.40 | 24.90 | +1.00 | 28.0% | 122 | 28.0% | -0.00 | — | — | 2.15 | — |
| — | 22.40 | 25.40 | 23.90 | +1.00 | 27.6% | 123 | 27.6% | -0.00 | — | — | 2.15 | — |
| — | 21.40 | 24.40 | 22.90 | +1.00 | 27.1% | 124 | — | — | — | — | 2.15 | — |
| — | 21.60 | 22.70 | 22.15 | +1.00 | 26.7% | 125 | — | — | — | — | 0.75 | — |
| — | 19.40 | 22.20 | 20.80 | +1.00 | 26.3% | 126 | — | — | — | — | 0.75 | — |
| — | 18.60 | 21.30 | 19.95 | +1.00 | 26.0% | 127 | 26.0% | -0.00 | — | — | 0.10 | — |
| — | 17.40 | 20.20 | 18.80 | +1.00 | 25.7% | 128 | 25.7% | -0.00 | — | — | 0.15 | — |
| — | 16.40 | 19.10 | 17.75 | +1.00 | 25.4% | 129 | — | — | — | — | 0.15 | — |
| — | 16.40 | 18.00 | 17.20 | +1.00 | 25.2% | 130 | 25.2% | -0.00 | — | — | 0.75 | — |
| — | 14.40 | 17.20 | 15.80 | +1.00 | 25.1% | 131 | — | — | — | — | 0.75 | — |
| — | 13.40 | 16.40 | 14.90 | +0.99 | 25.0% | 132 | — | — | — | — | 0.20 | — |
| — | 12.40 | 15.40 | 13.90 | +0.99 | 25.0% | 133 | — | — | — | — | 0.20 | — |
| — | 11.40 | 14.20 | 12.80 | — | — | 134 | — | — | — | — | 0.15 | — |
| — | 11.60 | 12.70 | 12.15 | — | — | 135 | — | — | — | — | 0.10 | — |
| — | 10.20 | 11.70 | 10.95 | — | — | 136 | — | — | — | — | 0.15 | — |
| — | 9.00 | 10.70 | 9.85 | — | — | 137 | — | — | — | — | 0.15 | — |
| — | 7.80 | 10.00 | 8.90 | — | — | 138 | — | — | 0.17 | 0.05 | 0.30 | — |
| — | 8.20 | 8.80 | 8.50 | — | — | 139 | — | — | 0.12 | 0.05 | 0.20 | — |
| — | 7.00 | 7.80 | 7.40 | — | — | 140 | — | — | 0.17 | 0.10 | 0.25 | — |
| — | 5.80 | 6.80 | 6.30 | — | — | 141 | — | — | 0.17 | 0.05 | 0.30 | — |
| — | 4.80 | 5.90 | 5.35 | — | — | 142 | 23.8% | -0.29 | 0.33 | 0.25 | 0.40 | — |
| — | 3.90 | 5.00 | 4.45 | +0.64 | 23.4% | 143 | 23.4% | -0.36 | 0.35 | 0.15 | 0.55 | — |
| — | 3.50 | 4.20 | 3.85 | +0.57 | 23.1% | 144 | 23.1% | -0.44 | 0.70 | 0.60 | 0.80 | — |
| — | 2.70 | 3.60 | 3.15 | +0.48 | 22.7% | 145 | — | — | 0.95 | 0.80 | 1.10 | — |
| — | 2.40 | 2.75 | 2.58 | — | — | 146 | — | — | 1.23 | 1.10 | 1.35 | — |
| — | 1.75 | 2.15 | 1.95 | — | — | 147 | — | — | 1.70 | 1.50 | 1.90 | — |
| — | 1.25 | 1.65 | 1.45 | — | — | 148 | — | — | 2.15 | 1.85 | 2.45 | — |
| — | 0.90 | 1.20 | 1.05 | — | — | 149 | 21.7% | -0.80 | 2.70 | 2.20 | 3.20 | — |
| — | 0.60 | 0.85 | 0.72 | — | — | 150 | — | — | 3.40 | 2.90 | 3.90 | — |
| — | 0.20 | 0.30 | 0.25 | +0.07 | 21.6% | 152.5 | — | — | 5.80 | 5.00 | 6.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.03 | 22.3% | 155 | 22.3% | -0.99 | 8.20 | 7.20 | 9.20 | — |
| — | — | 0.30 | — | — | — | 157.5 | 23.2% | -1.00 | 10.60 | 9.60 | 11.60 | — |
| — | — | 0.85 | — | — | — | 160 | — | — | 13.05 | 11.90 | 14.20 | — |
| — | — | 2.15 | — | — | — | 162.5 | — | — | 15.70 | 14.60 | 16.80 | — |
| — | — | 2.15 | — | — | — | 165 | — | — | 18.10 | 16.90 | 19.30 | — |
| — | — | 2.15 | — | — | — | 167.5 | — | — | 20.75 | 19.70 | 21.80 | — |
| — | — | 0.75 | — | — | — | 170 | — | — | 23.10 | 21.90 | 24.30 | — |
| — | — | 2.15 | — | — | — | 175 | 29.7% | -1.00 | 28.35 | 27.20 | 29.50 | — |
| — | — | 2.15 | — | +0.00 | 31.9% | 180 | 31.9% | -1.00 | 33.30 | 32.20 | 34.40 | — |
| — | — | 2.15 | — | +0.00 | 34.2% | 185 | 34.2% | -1.00 | 38.35 | 37.00 | 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.