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 | |
| — | 26.30 | 28.90 | 27.60 | +0.99 | 32.6% | 120 | 32.6% | -0.01 | 0.20 | 0.05 | 0.35 | — |
| — | 22.50 | 23.30 | 22.90 | +0.97 | 31.8% | 125 | 31.8% | -0.04 | 0.28 | 0.20 | 0.35 | — |
| — | 17.30 | 18.50 | 17.90 | +0.93 | 31.0% | 130 | 31.0% | -0.08 | 0.53 | 0.50 | 0.55 | — |
| — | 13.30 | 14.80 | 14.05 | +0.88 | 30.4% | 134 | 30.4% | -0.14 | 0.90 | 0.70 | 1.10 | — |
| — | 13.20 | 14.20 | 13.70 | +0.86 | 30.3% | 135 | 30.3% | -0.15 | 1.10 | 1.00 | 1.20 | — |
| — | 11.60 | 13.10 | 12.35 | +0.84 | 30.2% | 136 | 30.2% | -0.17 | 1.18 | 1.00 | 1.35 | — |
| — | 10.70 | 12.30 | 11.50 | +0.82 | 30.0% | 137 | 30.0% | -0.20 | 1.23 | 0.85 | 1.60 | — |
| — | 10.00 | 11.50 | 10.75 | — | — | 138 | — | — | 1.62 | 1.40 | 1.85 | — |
| — | 9.40 | 10.80 | 10.10 | +0.77 | 29.8% | 139 | 29.8% | -0.24 | 1.75 | 1.55 | 1.95 | — |
| — | 9.30 | 9.80 | 9.55 | +0.75 | 29.7% | 140 | 29.7% | -0.27 | 2.17 | 2.00 | 2.35 | — |
| — | 8.60 | 9.20 | 8.90 | +0.72 | 29.6% | 141 | 29.6% | -0.30 | 2.42 | 2.25 | 2.60 | — |
| — | 7.50 | 8.60 | 8.05 | +0.69 | 29.5% | 142 | 29.5% | -0.32 | 2.88 | 2.55 | 3.20 | — |
| — | 6.50 | 7.90 | 7.20 | +0.66 | 29.4% | 143 | 29.4% | -0.35 | 3.52 | 2.95 | 4.10 | — |
| — | 6.60 | 7.30 | 6.95 | +0.63 | 29.4% | 144 | 29.4% | -0.38 | 3.35 | 2.20 | 4.50 | — |
| — | 6.10 | 6.60 | 6.35 | +0.60 | 29.3% | 145 | 29.3% | -0.41 | 3.80 | 3.60 | 4.00 | — |
| — | 5.40 | 6.10 | 5.75 | +0.57 | 29.2% | 146 | 29.2% | -0.44 | 4.75 | 4.10 | 5.40 | — |
| — | 4.90 | 5.60 | 5.25 | +0.54 | 29.2% | 147 | 29.2% | -0.48 | 5.25 | 4.60 | 5.90 | — |
| — | 4.40 | 5.10 | 4.75 | +0.50 | 29.1% | 148 | 29.1% | -0.51 | 4.90 | 4.00 | 5.80 | — |
| — | 3.50 | 4.50 | 4.00 | +0.47 | 29.1% | 149 | 29.1% | -0.54 | 6.35 | 5.60 | 7.10 | — |
| — | 3.70 | 4.00 | 3.85 | +0.44 | 29.1% | 150 | 29.1% | -0.57 | 6.40 | 6.20 | 6.60 | — |
| — | 2.50 | 3.10 | 2.80 | +0.36 | 29.0% | 152.5 | 29.0% | -0.65 | 8.45 | 7.70 | 9.20 | — |
| — | 2.00 | 2.25 | 2.12 | +0.30 | 28.9% | 155 | 28.9% | -0.71 | 10.25 | 9.50 | 11.00 | — |
| — | 1.30 | 1.75 | 1.52 | +0.23 | 28.9% | 157.5 | 28.9% | -0.78 | 12.45 | 11.30 | 13.60 | — |
| — | 1.05 | 1.30 | 1.18 | +0.18 | 28.8% | 160 | 28.8% | -0.83 | 14.20 | 13.40 | 15.00 | — |
| — | 0.65 | 0.95 | 0.80 | +0.13 | 28.8% | 162.5 | 28.8% | -0.87 | 16.65 | 15.50 | 17.80 | — |
| — | 0.45 | 0.65 | 0.55 | +0.10 | 28.7% | 165 | 28.7% | -0.91 | 18.60 | 17.70 | 19.50 | — |
| — | 0.25 | 0.80 | 0.53 | +0.07 | 28.6% | 167.5 | 28.6% | -0.93 | 21.25 | 20.10 | 22.40 | — |
| — | 0.05 | 0.40 | 0.23 | +0.05 | 28.5% | 170 | 28.5% | -0.96 | 23.40 | 22.40 | 24.40 | — |
| — | 0.05 | 0.45 | 0.25 | +0.02 | 28.1% | 175 | 28.1% | -0.98 | 28.25 | 26.90 | 29.60 | — |
| — | — | 0.20 | — | +0.01 | 27.6% | 180 | 27.6% | -0.99 | 33.00 | 31.20 | 34.80 | — |
| — | — | 0.40 | — | +0.00 | 26.9% | 185 | 26.9% | -1.00 | 38.25 | 36.80 | 39.70 | — |
| — | — | 0.35 | — | +0.00 | 25.9% | 190 | 25.9% | -1.00 | 42.90 | 41.80 | 44.00 | — |
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.