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 | |
| — | 26.40 | 28.00 | 27.20 | +1.00 | 27.1% | 120 | 27.1% | -0.00 | — | — | 1.60 | — |
| — | 21.40 | 23.00 | 22.20 | — | — | 125 | 25.9% | -0.00 | — | — | 2.15 | — |
| — | 20.40 | 22.20 | 21.30 | +1.00 | 25.7% | 126 | 25.7% | -0.00 | — | — | 1.55 | — |
| — | 19.40 | 21.60 | 20.50 | +1.00 | 25.5% | 127 | 25.5% | -0.00 | — | — | 2.15 | — |
| — | 18.40 | 20.40 | 19.40 | +1.00 | 25.3% | 128 | 25.3% | -0.00 | — | — | 0.15 | — |
| — | 17.40 | 19.30 | 18.35 | +1.00 | 25.2% | 129 | 25.2% | -0.00 | — | — | 1.55 | — |
| — | 16.60 | 18.00 | 17.30 | +1.00 | 25.0% | 130 | 25.0% | -0.00 | — | — | 0.15 | — |
| — | 15.40 | 17.10 | 16.25 | +1.00 | 24.9% | 131 | 24.9% | -0.00 | — | — | 0.80 | — |
| — | 14.40 | 16.20 | 15.30 | +1.00 | 24.8% | 132 | 24.8% | -0.00 | — | — | 0.15 | — |
| — | 13.40 | 15.20 | 14.30 | +0.99 | 24.7% | 133 | 24.7% | -0.01 | — | — | 0.85 | — |
| — | 12.50 | 14.20 | 13.35 | +0.99 | 24.6% | 134 | 24.6% | -0.01 | — | — | 0.20 | — |
| — | 12.20 | 13.00 | 12.60 | +0.98 | 24.5% | 135 | 24.5% | -0.02 | — | — | 0.15 | — |
| — | 10.50 | 12.20 | 11.35 | +0.97 | 24.4% | 136 | 24.4% | -0.03 | — | — | 0.20 | — |
| — | 9.50 | 11.30 | 10.40 | +0.96 | 24.4% | 137 | 24.4% | -0.04 | 0.12 | 0.05 | 0.20 | — |
| — | 8.60 | 10.20 | 9.40 | +0.95 | 24.3% | 138 | 24.3% | -0.06 | 0.20 | 0.05 | 0.35 | — |
| — | 8.00 | 9.50 | 8.75 | +0.92 | 24.3% | 139 | 24.3% | -0.08 | 0.20 | 0.05 | 0.35 | — |
| — | 7.30 | 8.80 | 8.05 | +0.90 | 24.2% | 140 | 24.2% | -0.10 | 0.30 | 0.10 | 0.50 | — |
| — | 6.70 | 7.80 | 7.25 | +0.86 | 24.2% | 141 | 24.2% | -0.14 | 0.38 | 0.10 | 0.65 | — |
| — | 5.70 | 6.70 | 6.20 | +0.82 | 24.2% | 142 | 24.2% | -0.18 | 0.78 | 0.55 | 1.00 | — |
| — | 4.80 | 5.80 | 5.30 | +0.77 | 24.2% | 143 | 24.2% | -0.22 | 0.88 | 0.75 | 1.00 | — |
| — | 4.40 | 5.50 | 4.95 | +0.72 | 24.2% | 144 | 24.2% | -0.28 | 1.15 | 1.00 | 1.30 | — |
| — | 3.70 | 4.20 | 3.95 | +0.67 | 24.3% | 145 | 24.3% | -0.33 | 1.45 | 1.30 | 1.60 | — |
| — | 3.20 | 3.60 | 3.40 | +0.60 | 24.3% | 146 | 24.3% | -0.40 | 1.82 | 1.65 | 2.00 | — |
| — | 2.60 | 3.30 | 2.95 | +0.54 | 24.3% | 147 | 24.3% | -0.46 | 2.02 | 1.65 | 2.40 | — |
| — | 2.10 | 2.40 | 2.25 | +0.48 | 24.4% | 148 | 24.4% | -0.52 | 2.77 | 2.60 | 2.95 | — |
| — | 1.70 | 2.05 | 1.88 | +0.41 | 24.5% | 149 | 24.5% | -0.59 | 3.30 | 3.10 | 3.50 | — |
| — | 1.30 | 1.55 | 1.43 | +0.35 | 24.5% | 150 | 24.5% | -0.65 | 3.90 | 3.70 | 4.10 | — |
| — | 0.20 | 0.90 | 0.55 | +0.23 | 24.8% | 152.5 | 24.8% | -0.78 | 5.25 | 4.50 | 6.00 | — |
| — | 0.10 | 0.55 | 0.33 | +0.13 | 25.1% | 155 | 25.1% | -0.88 | 8.35 | 7.50 | 9.20 | — |
| — | 0.05 | 0.25 | 0.15 | +0.07 | 25.4% | 157.5 | 25.4% | -0.94 | 10.65 | 9.70 | 11.60 | — |
| — | — | 1.10 | — | +0.04 | 25.8% | 160 | 25.8% | -0.98 | 13.10 | 12.20 | 14.00 | — |
| — | — | 1.50 | — | +0.02 | 26.2% | 162.5 | — | — | 15.90 | 14.60 | 17.20 | — |
| — | — | 0.20 | — | +0.01 | 26.7% | 165 | 26.7% | -1.00 | 18.35 | 17.20 | 19.50 | — |
| — | — | 1.20 | — | +0.00 | 27.3% | 167.5 | 27.3% | -1.00 | 20.80 | 19.60 | 22.00 | — |
| — | — | 2.15 | — | +0.00 | 27.8% | 170 | 27.8% | -1.00 | 23.40 | 22.10 | 24.70 | — |
| — | — | 2.15 | — | +0.00 | 29.1% | 175 | 29.1% | -1.00 | 28.30 | 27.10 | 29.50 | — |
| — | — | 2.15 | — | +0.00 | 30.4% | 180 | 30.4% | -1.00 | 33.30 | 32.10 | 34.50 | — |
| — | — | 2.15 | — | +0.00 | 31.9% | 185 | 31.9% | -1.00 | 38.30 | 37.10 | 39.50 | — |
| — | — | 1.05 | — | +0.00 | 33.5% | 190 | 33.5% | -1.00 | 43.35 | 42.00 | 44.70 | — |
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.