Spot 147.85
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.15 | 30.10 | 28.12 | +1.00 | 29.3% | 120 | 29.3% | -0.01 | — | — | 0.39 | — |
| — | 21.25 | 25.15 | 23.20 | +0.99 | 27.8% | 125 | 27.8% | -0.02 | — | — | 0.25 | 0 |
| — | 16.30 | 20.20 | 18.25 | +0.98 | 26.2% | 130 | 26.2% | -0.04 | 0.17 | 0.01 | 0.32 | — |
| — | 13.85 | 17.15 | 15.50 | +0.96 | 25.3% | 133 | 25.3% | -0.07 | 0.38 | 0.20 | 0.55 | — |
| 0 | 13.65 | 15.85 | 14.75 | +0.95 | 25.0% | 134 | 25.0% | -0.08 | 0.51 | 0.28 | 0.73 | — |
| — | 12.85 | 14.90 | 13.88 | +0.94 | 24.8% | 135 | 24.8% | -0.09 | 0.56 | 0.38 | 0.75 | — |
| — | 11.95 | 13.95 | 12.95 | +0.93 | 24.5% | 136 | 24.5% | -0.11 | 0.64 | 0.45 | 0.82 | — |
| — | 11.00 | 12.95 | 11.97 | +0.91 | 24.2% | 137 | 24.2% | -0.13 | 0.71 | 0.49 | 0.93 | — |
| — | 10.00 | 12.05 | 11.03 | +0.89 | 24.0% | 138 | 24.0% | -0.15 | 0.83 | 0.60 | 1.07 | — |
| — | 9.30 | 11.20 | 10.25 | +0.87 | 23.7% | 139 | 23.7% | -0.17 | 1.05 | 0.91 | 1.20 | — |
| — | 7.60 | 10.35 | 8.97 | +0.84 | 23.5% | 140 | 23.5% | -0.20 | 1.34 | 1.00 | 1.69 | — |
| — | 7.85 | 9.50 | 8.68 | +0.81 | 23.3% | 141 | 23.3% | -0.23 | 1.33 | 1.07 | 1.60 | — |
| — | 6.80 | 8.75 | 7.78 | +0.78 | 23.1% | 142 | 23.1% | -0.26 | 1.70 | 1.44 | 1.96 | — |
| — | 6.30 | 7.95 | 7.12 | +0.74 | 22.9% | 143 | 22.9% | -0.29 | 2.07 | 1.84 | 2.30 | — |
| — | 5.70 | 7.25 | 6.47 | +0.70 | 22.7% | 144 | 22.7% | -0.33 | 2.51 | 2.20 | 2.82 | — |
| — | 3.95 | 7.30 | 5.62 | +0.66 | 22.6% | 145 | 22.6% | -0.37 | 2.79 | 2.57 | 3.00 | — |
| — | 4.40 | 5.95 | 5.17 | +0.62 | 22.4% | 146 | 22.4% | -0.41 | 3.62 | 2.98 | 4.25 | — |
| — | 3.85 | 4.60 | 4.22 | +0.58 | 22.3% | 147 | 22.3% | -0.45 | 3.34 | 2.88 | 3.80 | — |
| 17 | 3.25 | 4.75 | 4.00 | +0.53 | 22.2% | 148 | 22.2% | -0.49 | 4.10 | 3.90 | 4.30 | 1 |
| — | 2.79 | 3.50 | 3.15 | +0.49 | 22.1% | 149 | 22.1% | -0.54 | 5.03 | 4.15 | 5.90 | — |
| — | 2.49 | 2.80 | 2.65 | +0.44 | 22.0% | 150 | 22.0% | -0.58 | 4.97 | 4.40 | 5.55 | — |
| — | 1.55 | 2.02 | 1.78 | — | — | 152.5 | — | — | 6.42 | 5.65 | 7.20 | — |
| — | 1.00 | 1.22 | 1.11 | +0.26 | 21.9% | 155 | — | — | 8.40 | 7.45 | 9.35 | — |
| — | 0.56 | 1.21 | 0.89 | — | — | 157.5 | 22.1% | -0.82 | 10.45 | 9.55 | 11.35 | — |
| — | 0.34 | 0.50 | 0.42 | +0.14 | 22.3% | 160 | 22.3% | -0.87 | 12.85 | 11.75 | 13.95 | — |
| — | 0.14 | 0.50 | 0.32 | — | — | 162.5 | — | — | 15.25 | 13.75 | 16.75 | — |
| — | 0.05 | 0.35 | 0.20 | +0.08 | 23.1% | 165 | — | — | 17.75 | 16.00 | 19.50 | — |
| — | — | 0.25 | — | +0.06 | 23.7% | 167.5 | — | — | 20.70 | 19.05 | 22.35 | — |
| — | — | 0.24 | — | — | — | 170 | — | — | 22.38 | 21.30 | 23.45 | — |
| — | — | 0.22 | — | +0.04 | 25.1% | 172.5 | 32.1% | -0.96 | 25.35 | 23.40 | 27.30 | — |
| — | — | 0.60 | — | +0.04 | 25.9% | 175 | 25.9% | -0.97 | 27.80 | 25.85 | 29.75 | — |
| — | — | 0.39 | — | +0.03 | 27.8% | 180 | — | — | 32.83 | 30.85 | 34.80 | — |
| — | — | 0.16 | — | — | — | 185 | — | — | 37.75 | 35.80 | 39.70 | — |
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.