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 | |
| — | 28.80 | 32.45 | 30.62 | +0.92 | 35.8% | 119 | 35.8% | -0.09 | 1.22 | 0.66 | 1.77 | — |
| — | 24.45 | 28.00 | 26.23 | +0.88 | 34.7% | 124 | 34.7% | -0.12 | 1.75 | 1.24 | 2.25 | — |
| — | 21.20 | 23.25 | 22.23 | +0.83 | 33.8% | 129 | 33.8% | -0.17 | 2.42 | 2.04 | 2.79 | — |
| — | 16.90 | 19.50 | 18.20 | +0.77 | 33.0% | 134 | 33.0% | -0.23 | 3.80 | 3.05 | 4.55 | — |
| — | 13.85 | 16.60 | 15.22 | +0.71 | 32.4% | 138 | 32.4% | -0.29 | 4.55 | 4.05 | 5.05 | — |
| 31 | 11.90 | 14.55 | 13.22 | +0.66 | 32.0% | 141 | 32.0% | -0.34 | 5.08 | 4.45 | 5.70 | 137 |
| 136 | 10.15 | 12.60 | 11.38 | +0.62 | 31.7% | 144 | 31.7% | -0.39 | 7.25 | 6.30 | 8.20 | 90 |
| 225 | 9.75 | 12.00 | 10.88 | +0.60 | 31.6% | 145 | 31.6% | -0.41 | 7.28 | 6.85 | 7.70 | 154 |
| — | 9.40 | 11.55 | 10.47 | +0.58 | 31.6% | 146 | 31.6% | -0.42 | 8.05 | 7.05 | 9.05 | — |
| — | 9.40 | 10.80 | 10.10 | +0.56 | 31.5% | 147 | 31.5% | -0.44 | 8.45 | 7.35 | 9.55 | — |
| — | 8.35 | 10.30 | 9.32 | +0.55 | 31.4% | 148 | 31.4% | -0.46 | 9.05 | 8.05 | 10.05 | — |
| — | 8.80 | 9.85 | 9.32 | +0.53 | 31.3% | 149 | 31.3% | -0.48 | 9.15 | 8.65 | 9.65 | — |
| — | 7.55 | 9.20 | 8.38 | +0.51 | 31.2% | 150 | 31.2% | -0.50 | 9.68 | 9.15 | 10.20 | — |
| — | 5.65 | 7.55 | 6.60 | +0.43 | 31.0% | 155 | 31.0% | -0.58 | 13.00 | 11.90 | 14.10 | — |
| — | 3.85 | 5.35 | 4.60 | +0.35 | 30.8% | 160 | 30.8% | -0.67 | 16.35 | 15.10 | 17.60 | — |
| — | 2.63 | 3.90 | 3.27 | +0.27 | 30.6% | 165 | 30.6% | -0.74 | 19.98 | 18.70 | 21.25 | — |
| — | 2.01 | 2.84 | 2.42 | +0.21 | 30.6% | 170 | 30.6% | -0.81 | 23.95 | 22.70 | 25.20 | — |
| — | 1.49 | 2.13 | 1.81 | +0.17 | 30.6% | 174 | 30.6% | -0.85 | 27.40 | 26.15 | 28.65 | — |
| — | 1.33 | 2.13 | 1.73 | +0.16 | 30.6% | 175 | 30.6% | -0.87 | 28.23 | 26.95 | 29.50 | — |
| — | 1.29 | 1.97 | 1.63 | +0.15 | 30.6% | 176 | 30.6% | -0.88 | 29.20 | 28.00 | 30.40 | — |
| — | 1.09 | 2.07 | 1.58 | +0.14 | 30.6% | 177 | 30.6% | -0.89 | 30.02 | 28.70 | 31.35 | — |
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.