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 | |
| — | 21.40 | 24.55 | 22.98 | +0.99 | 40.5% | 125 | 40.5% | -0.01 | — | — | 0.34 | — |
| — | 16.45 | 19.85 | 18.15 | +0.97 | 39.3% | 130 | 39.3% | -0.03 | — | — | 0.55 | — |
| — | — | — | — | — | — | 131 | — | — | — | — | — | — |
| — | — | — | — | — | — | 132 | — | — | — | — | — | — |
| — | — | — | — | — | — | 133 | — | — | — | — | — | — |
| — | — | — | — | — | — | 134 | — | — | — | — | — | — |
| — | 11.70 | 15.20 | 13.45 | +0.92 | 38.2% | 135 | 38.2% | -0.08 | 0.42 | 0.13 | 0.71 | — |
| — | 11.20 | 13.75 | 12.47 | +0.91 | 38.0% | 136 | 38.0% | -0.09 | — | — | 0.90 | — |
| — | 10.40 | 12.50 | 11.45 | +0.89 | 37.7% | 137 | 37.7% | -0.11 | 0.58 | 0.39 | 0.77 | — |
| — | 9.70 | 11.50 | 10.60 | +0.87 | 37.5% | 138 | 37.5% | -0.13 | 0.68 | 0.20 | 1.16 | — |
| — | 8.15 | 11.35 | 9.75 | +0.84 | 37.3% | 139 | 37.3% | -0.16 | 0.80 | 0.64 | 0.95 | — |
| — | 8.35 | 9.60 | 8.97 | +0.81 | 37.1% | 140 | 37.1% | -0.19 | 0.98 | 0.94 | 1.03 | — |
| — | 6.70 | 8.90 | 7.80 | +0.78 | 36.8% | 141 | 36.8% | -0.22 | 1.17 | 0.89 | 1.44 | — |
| — | 6.90 | 8.20 | 7.55 | +0.75 | 36.6% | 142 | 36.6% | -0.25 | 1.41 | 1.19 | 1.62 | — |
| — | 6.40 | 7.20 | 6.80 | +0.72 | 36.3% | 143 | 36.3% | -0.28 | 1.57 | 0.78 | 2.37 | — |
| — | 4.75 | 7.40 | 6.08 | +0.68 | 36.1% | 144 | 36.1% | -0.32 | 2.06 | 1.71 | 2.40 | — |
| — | 4.25 | 5.90 | 5.08 | +0.64 | 35.8% | 145 | 35.8% | -0.36 | 2.29 | 1.93 | 2.66 | — |
| — | 3.65 | 5.90 | 4.78 | +0.60 | 35.6% | 146 | 35.6% | -0.40 | 3.00 | 2.36 | 3.65 | — |
| — | 3.80 | 4.60 | 4.20 | +0.56 | 35.3% | 147 | 35.3% | -0.45 | 3.35 | 2.74 | 3.95 | — |
| — | 3.30 | 3.90 | 3.60 | +0.51 | 35.1% | 148 | 35.1% | -0.49 | 3.50 | 3.25 | 3.75 | — |
| — | 2.80 | 3.65 | 3.23 | +0.47 | 34.8% | 149 | 34.8% | -0.54 | 4.30 | 3.65 | 4.95 | — |
| — | 2.28 | 3.95 | 3.12 | +0.44 | 34.7% | 149.5 | 34.7% | -0.56 | 4.03 | 3.45 | 4.60 | — |
| — | 2.43 | 2.73 | 2.58 | +0.42 | 34.6% | 150 | 34.6% | -0.58 | 4.75 | 3.80 | 5.70 | — |
| — | 1.88 | 2.68 | 2.28 | +0.38 | 34.4% | 151 | 34.4% | -0.62 | 5.20 | 4.70 | 5.70 | — |
| — | 1.31 | 2.31 | 1.81 | +0.34 | 34.1% | 152 | 34.1% | -0.67 | 6.12 | 5.25 | 7.00 | — |
| — | 1.52 | 1.97 | 1.75 | +0.32 | 34.0% | 152.5 | 34.0% | -0.69 | 6.20 | 5.60 | 6.80 | — |
| — | 0.94 | 2.19 | 1.56 | +0.30 | 33.9% | 153 | 33.9% | -0.71 | 6.85 | 6.00 | 7.70 | — |
| — | 1.05 | 1.60 | 1.32 | +0.26 | 33.7% | 154 | 33.7% | -0.75 | 7.67 | 6.75 | 8.60 | — |
| — | 0.86 | 1.38 | 1.12 | +0.22 | 33.5% | 155 | 33.5% | -0.78 | 8.32 | 7.40 | 9.25 | — |
| — | 0.59 | 1.00 | 0.80 | +0.19 | 33.3% | 156 | 33.3% | -0.82 | 9.22 | 8.15 | 10.30 | — |
| — | 0.25 | 1.00 | 0.62 | +0.16 | 33.2% | 157 | 33.2% | -0.85 | 9.80 | 9.00 | 10.60 | — |
| — | 0.33 | 0.84 | 0.58 | +0.15 | 33.1% | 157.5 | 33.1% | -0.86 | 10.15 | 9.30 | 11.00 | — |
| — | 0.32 | 1.08 | 0.70 | +0.13 | 33.0% | 158 | 33.0% | -0.88 | 10.93 | 9.80 | 12.05 | — |
| — | 0.23 | 0.81 | 0.52 | +0.11 | 32.8% | 159 | 32.8% | -0.90 | 11.72 | 10.75 | 12.70 | — |
| — | 0.18 | 0.59 | 0.39 | +0.09 | 32.7% | 160 | 32.7% | -0.92 | 12.55 | 11.50 | 13.60 | — |
| — | 0.13 | 0.45 | 0.29 | +0.07 | 32.5% | 161 | 32.5% | -0.94 | 13.32 | 12.10 | 14.55 | — |
| — | 0.14 | 0.31 | 0.23 | +0.06 | 32.4% | 162 | 32.4% | -0.96 | 14.35 | 13.10 | 15.60 | — |
| — | 0.03 | 0.40 | 0.21 | +0.05 | 32.3% | 162.5 | 32.3% | -0.96 | 14.80 | 13.80 | 15.80 | — |
| — | 0.11 | 0.19 | 0.15 | +0.04 | 32.3% | 163 | 32.3% | -0.97 | 15.35 | 13.70 | 17.00 | — |
| — | — | 0.28 | — | +0.03 | 32.1% | 164 | 32.1% | -0.98 | 16.43 | 15.25 | 17.60 | — |
| — | 0.01 | 0.38 | 0.20 | +0.03 | 32.0% | 165 | 32.0% | -0.99 | 17.32 | 15.85 | 18.80 | — |
| 6 | — | 0.27 | — | +0.02 | 31.9% | 166 | 31.9% | -1.00 | 18.20 | 16.45 | 19.95 | 0 |
| 10 | — | 0.15 | — | +0.01 | 31.8% | 167.5 | 31.8% | -1.00 | 19.80 | 18.30 | 21.30 | 0 |
| 345 | — | 0.22 | — | +0.01 | 31.7% | 169 | 31.7% | -1.00 | 20.70 | 19.45 | 21.95 | — |
| — | — | 0.20 | — | +0.00 | 31.6% | 171 | 31.6% | -1.00 | 23.12 | 21.45 | 24.80 | — |
| — | — | 0.20 | — | +0.00 | 31.6% | 172 | 31.6% | -1.00 | 24.05 | 22.10 | 26.00 | 0 |
| — | — | 0.18 | — | +0.00 | 31.5% | 174 | 31.5% | -1.00 | 26.27 | 24.60 | 27.95 | — |
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.