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 | |
| — | 26.65 | 29.70 | 28.18 | +0.97 | 39.8% | 120 | 39.8% | -0.03 | 0.42 | 0.01 | 0.84 | — |
| — | 21.95 | 24.95 | 23.45 | +0.94 | 39.1% | 125 | 39.1% | -0.06 | 0.49 | 0.26 | 0.72 | — |
| — | 18.25 | 20.95 | 19.60 | +0.90 | 38.5% | 129 | 38.5% | -0.10 | 1.16 | 0.65 | 1.67 | — |
| — | 17.60 | 19.85 | 18.73 | +0.89 | 38.3% | 130 | 38.3% | -0.11 | 1.02 | 0.71 | 1.33 | — |
| — | 16.70 | 18.90 | 17.80 | +0.88 | 38.2% | 131 | 38.2% | -0.12 | 1.20 | 0.89 | 1.50 | — |
| — | 15.65 | 18.10 | 16.88 | +0.87 | 38.0% | 132 | 38.0% | -0.13 | 1.36 | 1.01 | 1.71 | — |
| — | 15.00 | 17.20 | 16.10 | +0.85 | 37.9% | 133 | 37.9% | -0.15 | 1.48 | 1.13 | 1.83 | — |
| — | 15.00 | 16.35 | 15.68 | +0.83 | 37.7% | 134 | 37.7% | -0.17 | 1.69 | 1.34 | 2.04 | — |
| — | 13.45 | 15.70 | 14.57 | +0.82 | 37.6% | 135 | 37.6% | -0.18 | 1.84 | 1.52 | 2.17 | — |
| — | 13.00 | 14.85 | 13.93 | +0.80 | 37.5% | 136 | 37.5% | -0.20 | 2.00 | 1.72 | 2.29 | — |
| — | 11.85 | 14.05 | 12.95 | +0.78 | 37.3% | 137 | 37.3% | -0.22 | 2.31 | 1.94 | 2.68 | — |
| — | 11.15 | 13.00 | 12.07 | +0.76 | 37.2% | 138 | 37.2% | -0.24 | 2.69 | 2.34 | 3.05 | — |
| — | 10.75 | 12.35 | 11.55 | +0.74 | 37.1% | 139 | 37.1% | -0.26 | 2.92 | 2.53 | 3.30 | — |
| — | 10.50 | 11.35 | 10.93 | +0.72 | 37.0% | 140 | 37.0% | -0.28 | 3.25 | 2.86 | 3.65 | — |
| — | 9.80 | 10.80 | 10.30 | +0.70 | 36.9% | 141 | 36.9% | -0.31 | 3.47 | 2.99 | 3.95 | — |
| — | 8.35 | 10.35 | 9.35 | +0.67 | 36.8% | 142 | 36.8% | -0.33 | 3.65 | 3.10 | 4.20 | — |
| — | 8.45 | 9.35 | 8.90 | +0.65 | 36.7% | 143 | 36.7% | -0.35 | 4.17 | 3.55 | 4.80 | — |
| — | 7.80 | 9.10 | 8.45 | +0.62 | 36.6% | 144 | 36.6% | -0.38 | 4.67 | 4.05 | 5.30 | — |
| — | 7.05 | 8.55 | 7.80 | +0.60 | 36.5% | 145 | 36.5% | -0.40 | 5.00 | 4.55 | 5.45 | — |
| — | 6.65 | 7.65 | 7.15 | +0.57 | 36.4% | 146 | 36.4% | -0.43 | 5.35 | 4.75 | 5.95 | — |
| — | 6.25 | 7.25 | 6.75 | +0.55 | 36.4% | 147 | 36.4% | -0.46 | 6.30 | 5.45 | 7.15 | — |
| — | 5.75 | 6.65 | 6.20 | +0.52 | 36.3% | 148 | 36.3% | -0.48 | 6.50 | 6.15 | 6.85 | — |
| — | 4.90 | 6.30 | 5.60 | +0.50 | 36.2% | 149 | 36.2% | -0.51 | 6.92 | 6.45 | 7.40 | — |
| — | 5.05 | 5.55 | 5.30 | +0.47 | 36.2% | 150 | 36.2% | -0.53 | 7.50 | 6.95 | 8.05 | — |
| — | 3.85 | 4.60 | 4.22 | +0.41 | 36.1% | 152.5 | 36.1% | -0.60 | 9.00 | 8.55 | 9.45 | — |
| — | 3.20 | 3.65 | 3.42 | +0.35 | 36.1% | 155 | 36.1% | -0.66 | 10.57 | 10.10 | 11.05 | — |
| — | 2.51 | 3.05 | 2.78 | +0.29 | 36.1% | 157.5 | 36.1% | -0.72 | 12.43 | 11.20 | 13.65 | — |
| — | 1.89 | 2.45 | 2.17 | +0.24 | 36.2% | 160 | 36.2% | -0.77 | 14.28 | 13.10 | 15.45 | — |
| — | 1.43 | 1.78 | 1.60 | +0.20 | 36.3% | 162.5 | 36.3% | -0.81 | 16.35 | 15.15 | 17.55 | — |
| — | 1.02 | 1.48 | 1.25 | +0.16 | 36.4% | 165 | 36.4% | -0.85 | 18.60 | 17.50 | 19.70 | — |
| — | 0.27 | 1.57 | 0.92 | +0.13 | 36.7% | 167.5 | 36.7% | -0.88 | 20.88 | 19.50 | 22.25 | — |
| — | 0.30 | 0.99 | 0.65 | +0.10 | 36.9% | 170 | 36.9% | -0.91 | 23.05 | 21.90 | 24.20 | — |
| — | 0.13 | 0.50 | 0.32 | +0.07 | 37.5% | 175 | 37.5% | -0.95 | 27.68 | 26.45 | 28.90 | — |
| — | 0.05 | 0.75 | 0.40 | +0.04 | 38.3% | 180 | 38.3% | -0.98 | 32.92 | 31.25 | 34.60 | — |
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.