Spot 147.79
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.80 | 25.65 | 23.73 | +0.95 | 36.4% | 125 | 36.4% | -0.05 | 0.36 | 0.28 | 0.45 | — |
| — | 20.80 | 24.25 | 22.52 | +0.94 | 36.5% | 126 | 36.5% | -0.06 | 0.51 | 0.36 | 0.65 | — |
| — | 20.00 | 23.55 | 21.77 | +0.93 | 36.5% | 127 | 36.5% | -0.07 | 0.70 | 0.39 | 1.01 | — |
| — | 18.95 | 22.45 | 20.70 | +0.92 | 36.4% | 128 | 36.4% | -0.08 | 0.59 | 0.27 | 0.91 | — |
| — | 18.65 | 21.15 | 19.90 | +0.91 | 36.4% | 129 | 36.4% | -0.09 | 0.71 | 0.54 | 0.89 | — |
| — | 18.45 | 19.80 | 19.12 | +0.90 | 36.3% | 130 | 36.3% | -0.10 | 0.78 | 0.57 | 0.98 | — |
| — | 16.40 | 19.90 | 18.15 | +0.89 | 36.2% | 131 | 36.2% | -0.11 | 0.81 | 0.56 | 1.05 | — |
| — | 15.80 | 18.20 | 17.00 | +0.87 | 36.1% | 132 | 36.1% | -0.13 | 1.05 | 0.87 | 1.23 | — |
| — | 15.70 | 17.30 | 16.50 | +0.86 | 35.9% | 133 | 35.9% | -0.14 | 1.06 | 0.73 | 1.40 | — |
| — | 15.00 | 16.40 | 15.70 | +0.84 | 35.8% | 134 | 35.8% | -0.16 | 1.28 | 0.94 | 1.63 | — |
| — | 13.80 | 15.50 | 14.65 | +0.83 | 35.6% | 135 | 35.6% | -0.17 | 1.57 | 1.31 | 1.84 | — |
| — | 13.15 | 15.10 | 14.12 | +0.81 | 35.4% | 136 | 35.4% | -0.19 | 1.68 | 1.51 | 1.85 | — |
| — | 11.45 | 14.55 | 13.00 | +0.79 | 35.2% | 137 | 35.2% | -0.21 | 1.84 | 1.60 | 2.08 | — |
| — | 11.30 | 13.05 | 12.18 | +0.77 | 35.0% | 138 | 35.0% | -0.23 | 2.03 | 1.81 | 2.25 | — |
| — | 10.05 | 12.25 | 11.15 | +0.75 | 34.8% | 139 | 34.8% | -0.25 | 2.25 | 2.02 | 2.49 | — |
| — | 10.30 | 11.55 | 10.93 | +0.73 | 34.6% | 140 | 34.6% | -0.27 | 2.62 | 2.30 | 2.94 | — |
| — | 9.35 | 10.80 | 10.07 | +0.71 | 34.4% | 141 | 34.4% | -0.29 | 2.88 | 2.56 | 3.20 | — |
| — | 8.90 | 10.20 | 9.55 | +0.69 | 34.2% | 142 | 34.2% | -0.32 | 3.16 | 2.82 | 3.50 | — |
| — | 7.10 | 9.50 | 8.30 | +0.66 | 33.9% | 143 | 33.9% | -0.34 | 3.45 | 3.15 | 3.75 | — |
| — | 7.70 | 8.80 | 8.25 | +0.64 | 33.7% | 144 | 33.7% | -0.37 | 3.95 | 3.45 | 4.45 | — |
| — | 6.25 | 8.95 | 7.60 | +0.61 | 33.5% | 145 | 33.5% | -0.39 | 4.25 | 4.05 | 4.45 | — |
| — | 6.55 | 7.70 | 7.12 | +0.58 | 33.3% | 146 | 33.3% | -0.42 | 4.85 | 4.50 | 5.20 | — |
| — | 6.25 | 6.95 | 6.60 | +0.56 | 33.1% | 147 | 33.1% | -0.45 | 5.08 | 4.75 | 5.40 | — |
| — | 4.90 | 6.40 | 5.65 | +0.53 | 32.9% | 148 | 32.9% | -0.48 | 5.58 | 5.15 | 6.00 | — |
| — | 4.50 | 5.90 | 5.20 | +0.50 | 32.7% | 149 | 32.7% | -0.50 | 6.05 | 5.65 | 6.45 | — |
| — | 4.05 | 5.45 | 4.75 | +0.47 | 32.5% | 150 | 32.5% | -0.53 | 6.85 | 6.10 | 7.60 | — |
| — | 3.30 | 5.80 | 4.55 | +0.45 | 32.3% | 151 | 32.3% | -0.56 | 7.47 | 6.60 | 8.35 | — |
| — | 3.00 | 4.90 | 3.95 | +0.42 | 32.1% | 152 | 32.1% | -0.59 | 7.78 | 7.20 | 8.35 | — |
| — | 3.65 | 4.90 | 4.28 | +0.40 | 32.0% | 152.5 | 32.0% | -0.60 | 8.47 | 7.50 | 9.45 | — |
| — | 3.40 | 4.30 | 3.85 | +0.39 | 31.9% | 153 | 31.9% | -0.62 | 8.78 | 7.80 | 9.75 | — |
| — | 3.05 | 3.60 | 3.33 | +0.36 | 31.8% | 154 | 31.8% | -0.65 | 9.43 | 8.45 | 10.40 | — |
| — | 2.69 | 3.20 | 2.94 | +0.34 | 31.6% | 155 | 31.6% | -0.67 | 10.00 | 9.05 | 10.95 | — |
| — | 2.07 | 3.10 | 2.58 | +0.31 | 31.5% | 156 | 31.5% | -0.70 | 10.75 | 9.80 | 11.70 | — |
| — | 2.25 | 2.90 | 2.58 | +0.29 | 31.4% | 157 | 31.4% | -0.72 | 11.18 | 10.40 | 11.95 | — |
| — | 1.86 | 2.42 | 2.14 | +0.26 | 31.3% | 158 | 31.3% | -0.75 | 12.15 | 11.15 | 13.15 | — |
| — | 1.65 | 2.52 | 2.08 | +0.24 | 31.2% | 159 | 31.2% | -0.77 | 12.50 | 11.85 | 13.15 | — |
| — | 1.35 | 2.00 | 1.68 | +0.22 | 31.1% | 160 | 31.1% | -0.79 | 13.70 | 12.70 | 14.70 | — |
| — | 1.22 | 2.06 | 1.64 | +0.20 | 31.0% | 161 | 31.0% | -0.82 | 14.45 | 13.50 | 15.40 | — |
| — | 0.88 | 1.85 | 1.36 | +0.18 | 31.0% | 162 | 31.0% | -0.84 | 15.30 | 14.35 | 16.25 | — |
| — | 0.88 | 1.38 | 1.13 | +0.16 | 30.9% | 163 | 30.9% | -0.85 | 16.27 | 15.15 | 17.40 | — |
| — | 0.85 | 1.30 | 1.07 | +0.15 | 30.9% | 164 | 30.9% | -0.87 | 16.70 | 15.15 | 18.25 | — |
| — | 0.68 | 1.08 | 0.88 | +0.13 | 30.9% | 165 | 30.9% | -0.89 | 18.02 | 16.90 | 19.15 | — |
| — | 0.55 | 1.08 | 0.81 | +0.12 | 30.9% | 166 | 30.9% | -0.90 | 18.85 | 17.30 | 20.40 | — |
| — | 0.42 | 0.86 | 0.64 | +0.08 | 30.9% | 169 | 30.9% | -0.94 | 21.57 | 20.30 | 22.85 | — |
| — | 0.15 | 0.77 | 0.46 | +0.07 | 30.9% | 171 | 30.9% | -0.96 | 23.52 | 22.35 | 24.70 | — |
| — | 0.26 | 0.52 | 0.39 | +0.06 | 31.0% | 172 | 31.0% | -0.97 | 24.18 | 22.70 | 25.65 | — |
| — | 0.15 | 0.37 | 0.26 | +0.04 | 31.1% | 174 | 31.1% | -0.98 | 26.15 | 24.55 | 27.75 | — |
| — | 0.02 | 0.50 | 0.26 | +0.04 | 31.1% | 176 | 31.1% | -1.00 | 28.20 | 26.20 | 30.20 | — |
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.