Spot 147.29
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.30 | 29.10 | 28.20 | +1.00 | 31.3% | 119 | 31.3% | +0.00 | — | — | 2.15 | — |
| — | 26.30 | 28.00 | 27.15 | +1.00 | 30.8% | 120 | — | — | — | — | 0.10 | — |
| — | 25.30 | 27.10 | 26.20 | +1.00 | 30.3% | 121 | 30.3% | +0.00 | — | — | 2.15 | — |
| — | 24.30 | 26.10 | 25.20 | +1.00 | 29.8% | 122 | 29.8% | +0.00 | — | — | 2.15 | — |
| — | 23.30 | 25.30 | 24.30 | +1.00 | 29.3% | 123 | 29.3% | +0.00 | — | — | 2.15 | — |
| — | 22.30 | 24.10 | 23.20 | +1.00 | 28.9% | 124 | 28.9% | +0.00 | — | — | 2.15 | — |
| — | 21.30 | 22.90 | 22.10 | +1.00 | 28.4% | 125 | 28.4% | +0.00 | — | — | 2.15 | — |
| — | 20.30 | 22.10 | 21.20 | +1.00 | 28.0% | 126 | 28.0% | +0.00 | — | — | 2.15 | — |
| — | 19.30 | 21.20 | 20.25 | +1.00 | 27.6% | 127 | 27.6% | +0.00 | — | — | 2.15 | — |
| — | 18.50 | 20.30 | 19.40 | +1.00 | 27.2% | 128 | 27.2% | +0.00 | — | — | 0.10 | — |
| — | 17.30 | 19.10 | 18.20 | +1.00 | 26.9% | 129 | 26.9% | -0.00 | — | — | 0.10 | — |
| — | 16.20 | 17.90 | 17.05 | +1.00 | 26.6% | 130 | 26.6% | -0.00 | — | — | 0.15 | — |
| — | 15.30 | 16.90 | 16.10 | +1.00 | 26.3% | 131 | 26.3% | -0.00 | — | — | 2.15 | — |
| — | 14.30 | 16.00 | 15.15 | +1.00 | 26.0% | 132 | 26.0% | -0.00 | — | — | 0.20 | — |
| — | 13.30 | 14.90 | 14.10 | +1.00 | 25.7% | 133 | 25.7% | -0.00 | — | — | 0.15 | — |
| — | 12.30 | 14.20 | 13.25 | +1.00 | 25.5% | 134 | 25.5% | -0.00 | — | — | 0.25 | — |
| — | 11.30 | 13.10 | 12.20 | +1.00 | 25.3% | 135 | 25.3% | -0.00 | — | — | 0.10 | — |
| — | 10.30 | 12.00 | 11.15 | +1.00 | 25.2% | 136 | 25.2% | -0.00 | — | — | 0.15 | — |
| — | 9.70 | 10.90 | 10.30 | +1.00 | 25.0% | 137 | 25.0% | -0.00 | — | — | 0.20 | — |
| — | 8.40 | 10.40 | 9.40 | +0.99 | 24.8% | 138 | 24.8% | -0.01 | — | — | 0.25 | — |
| — | 8.10 | 9.50 | 8.80 | +0.99 | 24.7% | 139 | 24.7% | -0.01 | — | — | 0.20 | — |
| — | 7.20 | 7.80 | 7.50 | +0.98 | 24.6% | 140 | 24.6% | -0.02 | — | — | 0.15 | — |
| — | 6.20 | 6.80 | 6.50 | +0.96 | 24.5% | 141 | 24.5% | -0.04 | 0.12 | 0.05 | 0.20 | — |
| — | 4.60 | 6.10 | 5.35 | +0.93 | 24.5% | 142 | 24.5% | -0.07 | 0.35 | 0.05 | 0.65 | — |
| — | 4.50 | 5.10 | 4.80 | +0.88 | 24.5% | 143 | 24.5% | -0.11 | 0.23 | 0.05 | 0.40 | — |
| — | 3.50 | 4.20 | 3.85 | +0.83 | 24.5% | 144 | 24.5% | -0.17 | 0.45 | 0.20 | 0.70 | — |
| — | 2.60 | 3.30 | 2.95 | +0.75 | 24.6% | 145 | 24.6% | -0.25 | 0.65 | 0.40 | 0.90 | — |
| — | 2.15 | 2.55 | 2.35 | +0.66 | 24.6% | 146 | 24.6% | -0.34 | 1.02 | 0.75 | 1.30 | — |
| — | 1.70 | 2.00 | 1.85 | +0.56 | 24.6% | 147 | 24.6% | -0.45 | 1.35 | 1.15 | 1.55 | — |
| — | 1.00 | 1.35 | 1.18 | +0.45 | 24.6% | 148 | 24.6% | -0.55 | 1.55 | 0.70 | 2.40 | — |
| — | 0.75 | 0.95 | 0.85 | +0.35 | 24.5% | 149 | 24.5% | -0.65 | 2.20 | 1.75 | 2.65 | — |
| — | 0.55 | 0.65 | 0.60 | +0.26 | 24.5% | 150 | 24.5% | -0.75 | 2.77 | 2.25 | 3.30 | — |
| — | 0.10 | 0.20 | 0.15 | +0.10 | 24.5% | 152.5 | 24.5% | -0.91 | 5.65 | 4.70 | 6.60 | — |
| — | — | 0.20 | — | +0.03 | 24.6% | 155 | 24.6% | -0.98 | 8.10 | 7.20 | 9.00 | — |
| — | — | 0.05 | — | +0.01 | 25.0% | 157.5 | 25.0% | -1.00 | 10.45 | 9.40 | 11.50 | — |
| — | — | 0.10 | — | +0.00 | 25.5% | 160 | 25.5% | -1.00 | 13.05 | 12.10 | 14.00 | — |
| — | — | 2.15 | — | +0.00 | 26.1% | 162.5 | 26.1% | -1.00 | 15.85 | 14.60 | 17.10 | — |
| — | — | 1.00 | — | +0.00 | 26.8% | 165 | 26.8% | -1.00 | 18.30 | 17.10 | 19.50 | — |
| — | — | 2.15 | — | +0.00 | 27.6% | 167.5 | 27.6% | -1.00 | 20.85 | 19.60 | 22.10 | — |
| — | — | 0.05 | — | +0.00 | 28.4% | 170 | 28.4% | -1.00 | 23.30 | 22.10 | 24.50 | — |
| — | — | 2.15 | — | +0.00 | 30.3% | 175 | 30.3% | -1.00 | 28.30 | 27.10 | 29.50 | — |
| — | — | 2.10 | — | +0.00 | 32.4% | 180 | 32.4% | -1.00 | 33.30 | 32.10 | 34.50 | — |
| — | — | 2.15 | — | +0.00 | 34.6% | 185 | 34.6% | -1.00 | 38.25 | 37.00 | 39.50 | — |
| — | — | 2.10 | — | +0.00 | 37.0% | 190 | 37.0% | -1.00 | 43.35 | 42.10 | 44.60 | — |
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.