Spot 147.37
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.15 | 28.60 | 27.38 | — | — | 120 | 37.0% | -0.00 | — | — | 0.20 | — |
| — | 21.15 | 23.60 | 22.38 | — | — | 125 | 35.4% | -0.00 | — | — | 0.79 | — |
| — | 17.20 | 19.65 | 18.43 | — | — | 129 | — | — | — | — | 2.14 | — |
| — | 16.20 | 18.65 | 17.43 | — | — | 130 | — | — | 0.12 | 0.02 | 0.22 | — |
| — | 15.20 | 17.70 | 16.45 | +0.99 | 33.6% | 131 | 33.6% | -0.01 | — | — | 0.19 | — |
| — | 14.20 | 16.75 | 15.47 | +0.98 | 33.3% | 132 | 33.3% | -0.02 | 0.10 | 0.02 | 0.18 | — |
| — | 13.60 | 15.75 | 14.68 | — | — | 133 | — | — | 0.15 | 0.03 | 0.28 | — |
| — | 12.60 | 14.70 | 13.65 | +0.97 | 32.7% | 134 | 32.7% | -0.03 | 0.14 | 0.03 | 0.25 | — |
| — | 11.55 | 13.65 | 12.60 | +0.96 | 32.4% | 135 | 32.4% | -0.04 | 0.20 | 0.06 | 0.33 | — |
| — | 10.60 | 12.85 | 11.72 | +0.95 | 32.1% | 136 | 32.1% | -0.05 | 0.20 | 0.12 | 0.29 | — |
| — | 9.75 | 11.80 | 10.78 | +0.94 | 31.8% | 137 | 31.8% | -0.06 | 0.24 | 0.18 | 0.30 | — |
| — | 9.15 | 10.85 | 10.00 | +0.92 | 31.5% | 138 | 31.5% | -0.08 | 0.30 | 0.17 | 0.43 | — |
| — | 8.20 | 9.95 | 9.07 | +0.90 | 31.3% | 139 | 31.3% | -0.10 | 0.39 | 0.31 | 0.47 | — |
| — | 7.45 | 9.15 | 8.30 | +0.87 | 31.1% | 140 | 31.1% | -0.13 | 0.56 | 0.49 | 0.62 | — |
| — | 6.35 | 7.75 | 7.05 | +0.84 | 30.9% | 141 | 30.9% | -0.16 | 0.69 | 0.54 | 0.85 | — |
| — | 5.65 | 7.30 | 6.47 | +0.80 | 30.7% | 142 | 30.7% | -0.20 | 0.91 | 0.76 | 1.05 | — |
| — | 5.20 | 6.30 | 5.75 | +0.76 | 30.5% | 143 | 30.5% | -0.24 | 1.15 | 1.01 | 1.29 | — |
| — | 4.55 | 5.50 | 5.03 | +0.71 | 30.4% | 144 | 30.4% | -0.29 | 1.46 | 1.23 | 1.69 | — |
| — | 3.85 | 4.65 | 4.25 | +0.66 | 30.3% | 145 | 30.3% | -0.35 | 1.74 | 1.55 | 1.93 | — |
| — | 3.40 | 4.35 | 3.88 | +0.60 | 30.2% | 146 | 30.2% | -0.41 | 2.19 | 1.91 | 2.48 | — |
| — | 3.00 | 3.35 | 3.17 | +0.55 | 30.1% | 147 | 30.1% | -0.45 | 2.73 | 2.40 | 3.05 | — |
| — | 2.10 | 2.87 | 2.48 | +0.49 | 30.1% | 148 | 30.1% | -0.52 | 3.07 | 2.59 | 3.55 | — |
| — | 1.88 | 2.34 | 2.11 | +0.43 | 30.1% | 149 | 30.1% | -0.58 | 3.55 | 3.10 | 4.00 | — |
| — | 1.63 | 1.85 | 1.74 | +0.37 | 30.1% | 150 | 30.1% | -0.63 | 4.22 | 3.85 | 4.60 | — |
| — | 0.86 | 1.15 | 1.00 | +0.26 | 30.2% | 152.5 | 30.2% | -0.75 | 6.25 | 5.30 | 7.20 | — |
| — | 0.40 | 0.64 | 0.52 | +0.16 | 30.5% | 155 | 30.5% | -0.85 | 7.92 | 7.05 | 8.80 | — |
| — | 0.15 | 0.33 | 0.24 | +0.10 | 30.9% | 157.5 | 30.9% | -0.91 | 10.47 | 9.60 | 11.35 | — |
| — | 0.09 | 0.20 | 0.14 | +0.05 | 31.4% | 160 | 31.4% | -0.96 | 12.62 | 11.50 | 13.75 | — |
| — | — | 0.48 | — | +0.03 | 32.1% | 162.5 | 32.1% | -0.98 | 15.03 | 13.85 | 16.20 | — |
| — | — | 0.75 | — | +0.02 | 32.8% | 165 | 32.8% | -1.00 | 17.57 | 16.45 | 18.70 | — |
| — | — | 0.53 | — | +0.01 | 33.5% | 167.5 | 33.5% | -1.00 | 20.07 | 18.95 | 21.20 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 34.1% | 170 | 34.1% | -1.00 | 22.57 | 21.45 | 23.70 | — |
| — | — | 0.95 | — | +0.00 | 34.6% | 172.5 | 34.6% | -1.00 | 25.10 | 24.00 | 26.20 | — |
| — | — | 0.75 | — | +0.00 | 35.0% | 175 | 35.0% | -1.00 | 27.55 | 26.40 | 28.70 | — |
| — | — | 0.76 | — | +0.00 | 35.3% | 177.5 | 35.3% | -1.00 | 30.07 | 28.95 | 31.20 | — |
| — | — | 0.76 | — | +0.00 | 35.7% | 180 | 35.7% | -1.00 | 32.55 | 31.40 | 33.70 | — |
| — | — | 0.76 | — | +0.00 | 36.1% | 182.5 | — | — | 35.08 | 33.95 | 36.20 | — |
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.