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 | |
| — | 25.50 | 28.70 | 27.10 | +1.00 | 26.8% | 120 | 26.8% | -0.00 | — | — | 0.85 | — |
| — | 21.70 | 23.60 | 22.65 | +1.00 | 26.0% | 125 | 26.0% | -0.00 | — | — | 0.30 | — |
| — | 19.50 | 22.70 | 21.10 | +1.00 | 25.8% | 126 | 25.8% | -0.00 | — | — | 2.15 | — |
| — | 18.50 | 21.90 | 20.20 | +0.99 | 25.6% | 127 | 25.6% | -0.01 | — | — | 2.15 | — |
| — | 17.50 | 20.70 | 19.10 | +0.99 | 25.4% | 128 | 25.4% | -0.01 | — | — | 0.15 | — |
| — | 16.60 | 19.40 | 18.00 | +0.99 | 25.2% | 129 | 25.2% | -0.01 | — | — | 0.75 | — |
| — | 15.60 | 18.10 | 16.85 | +0.98 | 25.0% | 130 | 25.0% | -0.02 | — | — | 0.10 | — |
| — | 14.60 | 17.40 | 16.00 | +0.97 | 24.8% | 131 | 24.8% | -0.03 | — | — | 0.75 | — |
| — | 13.60 | 16.80 | 15.20 | +0.97 | 24.6% | 132 | 24.6% | -0.03 | — | — | 0.20 | — |
| — | 12.60 | 15.70 | 14.15 | +0.95 | 24.4% | 133 | 24.4% | -0.05 | — | — | 0.20 | — |
| — | 11.60 | 14.00 | 12.80 | +0.94 | 24.2% | 134 | — | — | — | — | 0.20 | — |
| — | 11.50 | 13.50 | 12.50 | +0.92 | 24.1% | 135 | 24.1% | -0.08 | — | — | 0.25 | — |
| — | 10.20 | 12.30 | 11.25 | +0.90 | 23.9% | 136 | 23.9% | -0.10 | 0.20 | 0.05 | 0.35 | — |
| — | 9.70 | 11.30 | 10.50 | +0.88 | 23.7% | 137 | 23.7% | -0.13 | 0.17 | 0.05 | 0.30 | — |
| — | 8.30 | 10.00 | 9.15 | — | — | 138 | 23.6% | -0.16 | 0.28 | 0.10 | 0.45 | — |
| — | 7.60 | 9.20 | 8.40 | +0.81 | 23.5% | 139 | 23.5% | -0.19 | 0.33 | 0.10 | 0.55 | — |
| — | 7.80 | 8.30 | 8.05 | +0.77 | 23.5% | 140 | 23.5% | -0.23 | 0.42 | 0.20 | 0.65 | — |
| — | 6.30 | 7.60 | 6.95 | +0.72 | 23.4% | 141 | — | — | 0.65 | 0.40 | 0.90 | — |
| — | 5.40 | 6.70 | 6.05 | — | — | 142 | — | — | 0.88 | 0.70 | 1.05 | — |
| — | 4.70 | 5.90 | 5.30 | — | — | 143 | — | — | 0.95 | 0.55 | 1.35 | — |
| — | 4.40 | 5.30 | 4.85 | — | — | 144 | — | — | 1.38 | 1.05 | 1.70 | — |
| — | 3.80 | 4.40 | 4.10 | +0.50 | 23.3% | 145 | — | — | 1.85 | 1.55 | 2.15 | — |
| — | 3.00 | 3.80 | 3.40 | — | — | 146 | — | — | 2.23 | 1.90 | 2.55 | — |
| — | 2.70 | 3.50 | 3.10 | — | — | 147 | 23.3% | -0.62 | 2.65 | 2.35 | 2.95 | — |
| — | 2.20 | 2.65 | 2.42 | — | — | 148 | 23.4% | -0.68 | 3.10 | 2.60 | 3.60 | — |
| — | 1.80 | 2.10 | 1.95 | — | — | 149 | — | — | 3.33 | 2.35 | 4.30 | — |
| — | 1.45 | 2.10 | 1.77 | +0.23 | 23.5% | 150 | 23.5% | -0.78 | 4.25 | 3.60 | 4.90 | — |
| — | 0.70 | 1.00 | 0.85 | +0.14 | 23.7% | 152.5 | 23.7% | -0.87 | 6.20 | 5.50 | 6.90 | — |
| — | 0.30 | 0.75 | 0.53 | +0.08 | 23.9% | 155 | 23.9% | -0.94 | 8.50 | 7.50 | 9.50 | — |
| — | 0.05 | 0.75 | 0.40 | +0.04 | 24.3% | 157.5 | — | — | 10.80 | 9.80 | 11.80 | — |
| — | — | 0.75 | — | +0.02 | 24.6% | 160 | — | — | 13.20 | 12.10 | 14.30 | — |
| — | — | 1.95 | — | +0.01 | 25.1% | 162.5 | 25.1% | -1.00 | 15.80 | 14.60 | 17.00 | — |
| — | — | 0.20 | — | +0.01 | 25.5% | 165 | 25.5% | -1.00 | 18.30 | 17.10 | 19.50 | — |
| — | — | 1.90 | — | +0.00 | 26.1% | 167.5 | — | — | 21.00 | 19.80 | 22.20 | — |
| — | — | 2.15 | — | — | — | 170 | — | — | 23.35 | 22.40 | 24.30 | — |
| — | — | 2.15 | — | +0.00 | 27.9% | 175 | 27.9% | -1.00 | 28.35 | 27.40 | 29.30 | — |
| — | — | 2.15 | — | +0.00 | 29.4% | 180 | 29.4% | -1.00 | 33.25 | 32.20 | 34.30 | — |
| — | — | 2.15 | — | +0.00 | 31.0% | 185 | 31.0% | -1.00 | 38.00 | 36.70 | 39.30 | — |
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.