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 | |
| — | 30.35 | 32.85 | 31.60 | +0.87 | 34.5% | 120 | 34.5% | -0.13 | 2.25 | 1.85 | 2.65 | — |
| — | 26.20 | 28.90 | 27.55 | +0.83 | 33.9% | 125 | 33.9% | -0.17 | 3.33 | 2.70 | 3.95 | — |
| — | 22.65 | 24.95 | 23.80 | +0.78 | 33.3% | 130 | 33.3% | -0.22 | 4.58 | 3.90 | 5.25 | — |
| — | 19.30 | 21.65 | 20.48 | +0.73 | 32.9% | 135 | 32.9% | -0.28 | 5.97 | 5.10 | 6.85 | — |
| — | 15.75 | 18.30 | 17.02 | +0.67 | 32.5% | 140 | 32.5% | -0.34 | 7.83 | 6.65 | 9.00 | — |
| — | 14.95 | 17.90 | 16.43 | +0.64 | 32.4% | 142 | 32.4% | -0.37 | 8.65 | 7.45 | 9.85 | — |
| — | 13.80 | 16.00 | 14.90 | +0.62 | 32.2% | 144 | 32.2% | -0.39 | 9.60 | 8.65 | 10.55 | — |
| — | 12.80 | 15.20 | 14.00 | +0.61 | 32.2% | 145 | 32.2% | -0.40 | 10.10 | 9.10 | 11.10 | — |
| — | 12.15 | 14.85 | 13.50 | +0.59 | 32.1% | 146 | 32.1% | -0.42 | 10.53 | 9.50 | 11.55 | — |
| — | 11.75 | 14.40 | 13.07 | +0.58 | 32.1% | 147 | 32.1% | -0.43 | 11.05 | 10.00 | 12.10 | — |
| — | 11.20 | 13.95 | 12.57 | +0.57 | 32.0% | 148 | 32.0% | -0.45 | 11.45 | 10.30 | 12.60 | — |
| — | 10.65 | 14.15 | 12.40 | +0.55 | 32.0% | 149 | 32.0% | -0.46 | 11.93 | 10.65 | 13.20 | — |
| — | 10.65 | 12.90 | 11.78 | +0.54 | 31.9% | 150 | 31.9% | -0.47 | 12.43 | 11.15 | 13.70 | — |
| — | 9.75 | 12.40 | 11.07 | +0.53 | 31.9% | 151 | 31.9% | -0.49 | 12.93 | 11.65 | 14.20 | — |
| — | 9.20 | 12.75 | 10.97 | +0.52 | 31.8% | 152 | 31.8% | -0.50 | 13.43 | 12.10 | 14.75 | — |
| — | 8.30 | 10.35 | 9.32 | +0.48 | 31.7% | 155 | 31.7% | -0.54 | 15.32 | 14.05 | 16.60 | — |
| — | 7.15 | 9.45 | 8.30 | +0.44 | 31.6% | 158 | 31.6% | -0.58 | 16.93 | 15.60 | 18.25 | — |
| — | 5.80 | 7.80 | 6.80 | +0.39 | 31.5% | 162 | 31.5% | -0.63 | 19.62 | 18.40 | 20.85 | — |
| — | 4.35 | 6.60 | 5.47 | +0.33 | 31.3% | 167 | 31.3% | -0.69 | 23.12 | 21.80 | 24.45 | — |
| — | 4.20 | 5.40 | 4.80 | +0.30 | 31.3% | 170 | 31.3% | -0.73 | 25.65 | 24.40 | 26.90 | — |
| — | 2.71 | 4.35 | 3.53 | +0.23 | 31.1% | 177 | 31.1% | -0.80 | 30.98 | 29.50 | 32.45 | — |
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.