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 | |
| — | 21.25 | 24.80 | 23.02 | +1.00 | 43.9% | 125 | 43.9% | -0.00 | — | — | 0.17 | — |
| — | 16.60 | 19.20 | 17.90 | +1.00 | 42.2% | 130 | 42.2% | -0.00 | — | — | 0.05 | — |
| — | 11.70 | 13.95 | 12.82 | +0.99 | 40.5% | 135 | 40.5% | -0.01 | — | — | 0.10 | — |
| — | 10.30 | 13.40 | 11.85 | +0.98 | 40.2% | 136 | 40.2% | -0.02 | — | — | 0.38 | — |
| — | 10.05 | 11.90 | 10.97 | +0.97 | 39.9% | 137 | 39.9% | -0.03 | — | — | 0.33 | — |
| — | 8.85 | 11.40 | 10.12 | +0.96 | 39.6% | 138 | 39.6% | -0.04 | 0.18 | 0.10 | 0.27 | — |
| — | 8.05 | 10.20 | 9.12 | +0.94 | 39.2% | 139 | 39.2% | -0.06 | 0.28 | 0.10 | 0.45 | — |
| — | 6.55 | 9.90 | 8.22 | +0.92 | 38.9% | 140 | 38.9% | -0.08 | 0.24 | 0.09 | 0.40 | — |
| — | 5.60 | 8.15 | 6.88 | +0.88 | 38.6% | 141 | 38.6% | -0.11 | 0.43 | 0.23 | 0.63 | — |
| — | 5.05 | 7.35 | 6.20 | +0.85 | 38.3% | 142 | 38.3% | -0.15 | 0.50 | 0.19 | 0.81 | — |
| — | 4.35 | 6.40 | 5.38 | +0.81 | 38.0% | 143 | 38.0% | -0.19 | 0.64 | 0.55 | 0.72 | — |
| — | 3.10 | 5.60 | 4.35 | +0.76 | 37.8% | 144 | 37.8% | -0.24 | 0.81 | 0.69 | 0.94 | — |
| — | 2.79 | 5.00 | 3.90 | +0.70 | 37.5% | 145 | 37.5% | -0.30 | 1.08 | 0.94 | 1.23 | — |
| — | 2.49 | 3.95 | 3.22 | +0.64 | 37.2% | 146 | 37.2% | -0.37 | 1.38 | 1.22 | 1.53 | — |
| — | 2.22 | 3.35 | 2.79 | +0.57 | 36.9% | 147 | 36.9% | -0.43 | 1.87 | 1.64 | 2.10 | — |
| — | 1.69 | 3.30 | 2.50 | +0.50 | 36.7% | 148 | 36.7% | -0.50 | 2.56 | 1.68 | 3.45 | — |
| — | 1.16 | 2.50 | 1.83 | +0.43 | 36.4% | 149 | 36.4% | -0.57 | 3.04 | 2.48 | 3.60 | — |
| — | 1.24 | 1.56 | 1.40 | +0.36 | 36.2% | 150 | 36.2% | -0.64 | 3.45 | 3.10 | 3.80 | — |
| — | 0.71 | 1.53 | 1.12 | +0.29 | 36.0% | 151 | 36.0% | -0.71 | 4.30 | 3.75 | 4.85 | — |
| — | 0.17 | 1.00 | 0.58 | +0.24 | 35.7% | 152 | 35.7% | -0.77 | 5.05 | 4.25 | 5.85 | — |
| — | 0.40 | 0.98 | 0.69 | +0.21 | 35.6% | 152.5 | 35.6% | -0.79 | 5.60 | 4.45 | 6.75 | — |
| — | 0.09 | 1.11 | 0.60 | +0.19 | 35.5% | 153 | 35.5% | -0.82 | 6.00 | 4.85 | 7.15 | — |
| — | 0.35 | 0.53 | 0.44 | +0.14 | 35.2% | 154 | 35.2% | -0.86 | 6.72 | 5.35 | 8.10 | — |
| — | 0.24 | 0.28 | 0.26 | +0.10 | 35.0% | 155 | 35.0% | -0.90 | 7.05 | 6.20 | 7.90 | — |
| — | 0.16 | 0.32 | 0.24 | +0.08 | 34.7% | 156 | 34.7% | -0.93 | 8.03 | 7.45 | 8.60 | — |
| — | — | 0.25 | — | +0.05 | 34.5% | 157 | 34.5% | -0.95 | 9.15 | 8.00 | 10.30 | — |
| — | — | 0.44 | — | +0.04 | 34.4% | 157.5 | 34.4% | -0.96 | 9.82 | 8.30 | 11.35 | — |
| — | 0.03 | 0.20 | 0.12 | +0.03 | 34.3% | 158 | 34.3% | -0.97 | 10.40 | 8.90 | 11.90 | — |
| — | — | 0.20 | — | +0.02 | 34.1% | 159 | 34.1% | -0.99 | 11.30 | 10.25 | 12.35 | — |
| — | — | 0.07 | — | +0.01 | 33.9% | 160 | 33.9% | -0.99 | 11.90 | 11.25 | 12.55 | — |
| — | — | 0.19 | — | +0.01 | 33.7% | 161 | 33.7% | -1.00 | 13.53 | 12.05 | 15.00 | — |
| — | — | 0.38 | — | +0.00 | 33.6% | 162 | 33.6% | -1.00 | 14.25 | 12.55 | 15.95 | — |
| — | — | 0.17 | — | +0.00 | 33.5% | 162.5 | 33.5% | -1.00 | 14.90 | 13.75 | 16.05 | — |
| — | — | 0.17 | — | +0.00 | 33.4% | 163 | 33.4% | -1.00 | 15.28 | 13.65 | 16.90 | — |
| — | — | 0.17 | — | +0.00 | 33.3% | 164 | 33.3% | -1.00 | 16.35 | 15.15 | 17.55 | — |
| — | — | 0.17 | — | +0.00 | 33.1% | 165 | 33.1% | -1.00 | 17.15 | 15.80 | 18.50 | — |
| — | — | 0.17 | — | +0.00 | 33.0% | 166 | 33.0% | -1.00 | 18.20 | 16.55 | 19.85 | — |
| 51 | — | 0.51 | — | +0.00 | 32.9% | 167.5 | 32.9% | -1.00 | 19.75 | 18.10 | 21.40 | — |
| — | — | 0.16 | — | +0.00 | 32.8% | 169 | 32.8% | -1.00 | 21.20 | 19.50 | 22.90 | — |
| — | — | 0.36 | — | +0.00 | 32.7% | 171 | 32.7% | -1.00 | 23.45 | 21.95 | 24.95 | — |
| — | — | 0.36 | — | +0.00 | 32.7% | 172 | 32.7% | -1.00 | 24.00 | 22.20 | 25.80 | — |
| — | — | 0.16 | — | +0.00 | 32.8% | 174 | 32.8% | -1.00 | 25.93 | 24.25 | 27.60 | — |
| — | — | 0.16 | — | +0.00 | 32.9% | 176 | 32.9% | -1.00 | 28.00 | 26.10 | 29.90 | — |
| — | — | 0.36 | — | +0.00 | 33.0% | 177.5 | 33.0% | -1.00 | 29.85 | 28.65 | 31.05 | — |
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.