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 | |
| — | 27.75 | 29.95 | 28.85 | +1.00 | 31.9% | 120 | 31.9% | +0.00 | — | — | 2.13 | — |
| — | 21.70 | 24.95 | 23.32 | +1.00 | 28.8% | 125 | 28.8% | +0.00 | — | — | 2.13 | — |
| — | 18.35 | 21.00 | 19.68 | +1.00 | 26.6% | 129 | 26.6% | +0.00 | — | — | 2.13 | — |
| — | 17.65 | 19.95 | 18.80 | +1.00 | 26.2% | 130 | — | — | — | — | 0.04 | — |
| — | 16.65 | 18.75 | 17.70 | — | — | 131 | — | — | — | — | 2.13 | — |
| — | 15.65 | 18.00 | 16.82 | +1.00 | 25.3% | 132 | 25.3% | +0.00 | — | — | 2.13 | — |
| — | 14.75 | 16.30 | 15.53 | +1.00 | 24.9% | 133 | 24.9% | +0.00 | — | — | 2.13 | — |
| — | 13.70 | 15.40 | 14.55 | +1.00 | 24.5% | 134 | 24.5% | -0.00 | — | — | 2.13 | — |
| — | 11.75 | 14.45 | 13.10 | +1.00 | 24.1% | 135 | 24.1% | -0.00 | — | — | 2.13 | — |
| — | 11.50 | 13.75 | 12.62 | +1.00 | 23.9% | 136 | 23.9% | -0.00 | — | — | 2.13 | — |
| — | 10.60 | 12.75 | 11.68 | +1.00 | 23.7% | 137 | 23.7% | -0.00 | — | — | 0.10 | — |
| — | 9.55 | 11.70 | 10.62 | +1.00 | 23.7% | 138 | 23.7% | -0.00 | — | — | 0.13 | — |
| — | 8.60 | 10.75 | 9.68 | +1.00 | 23.9% | 139 | 23.9% | -0.00 | — | — | 0.13 | — |
| — | 7.25 | 8.85 | 8.05 | +0.99 | 24.1% | 140 | 24.1% | -0.01 | — | — | 0.02 | — |
| — | 6.20 | 8.65 | 7.42 | +0.98 | 24.3% | 141 | 24.3% | -0.02 | — | — | 0.23 | — |
| — | 5.65 | 7.30 | 6.47 | +0.97 | 24.2% | 142 | 24.2% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 4.80 | 6.25 | 5.53 | +0.96 | 23.7% | 143 | 23.7% | -0.04 | 0.04 | 0.01 | 0.07 | — |
| — | 3.85 | 4.50 | 4.17 | +0.93 | 22.8% | 144 | 22.8% | -0.07 | 0.07 | 0.01 | 0.13 | — |
| — | 2.52 | 3.30 | 2.91 | +0.88 | 21.8% | 145 | 21.8% | -0.12 | 0.11 | 0.07 | 0.15 | — |
| — | 1.96 | 2.57 | 2.27 | +0.81 | 21.0% | 146 | 21.0% | -0.19 | 0.25 | 0.17 | 0.33 | — |
| — | 1.20 | 1.61 | 1.41 | +0.70 | 20.4% | 147 | 20.4% | -0.30 | 0.49 | 0.41 | 0.57 | — |
| — | 0.72 | 1.00 | 0.86 | +0.57 | 20.3% | 148 | 20.3% | -0.43 | 0.93 | 0.89 | 0.96 | — |
| — | 0.36 | 0.69 | 0.53 | +0.43 | 20.8% | 149 | 20.8% | -0.57 | 1.53 | 1.32 | 1.74 | — |
| — | 0.20 | 0.36 | 0.28 | +0.30 | 21.6% | 150 | 21.6% | -0.70 | 2.21 | 1.96 | 2.47 | — |
| — | 0.04 | 0.08 | 0.06 | — | — | 152.5 | — | — | 4.03 | 3.20 | 4.85 | — |
| — | — | 0.05 | — | — | — | 155 | — | — | 6.53 | 5.55 | 7.50 | — |
| — | — | 0.17 | — | +0.00 | 22.9% | 157.5 | 22.9% | -1.00 | 9.10 | 7.80 | 10.40 | — |
| — | — | 0.01 | — | +0.00 | 23.2% | 160 | 23.2% | -1.00 | 12.03 | 10.85 | 13.20 | — |
| — | — | 2.13 | — | +0.00 | 23.9% | 162.5 | 23.9% | -1.00 | 14.55 | 12.85 | 16.25 | — |
| — | — | 0.75 | — | +0.00 | 24.7% | 165 | 24.7% | -1.00 | 17.10 | 15.35 | 18.85 | — |
| — | — | 0.02 | — | +0.00 | 25.7% | 167.5 | 25.7% | -1.00 | 19.48 | 17.55 | 21.40 | — |
| — | — | 0.01 | — | +0.00 | 26.7% | 170 | 26.7% | -1.00 | 22.02 | 20.25 | 23.80 | — |
| — | — | 2.13 | — | +0.00 | 27.7% | 172.5 | 27.7% | -1.00 | 24.45 | 22.55 | 26.35 | — |
| — | — | 2.13 | — | +0.00 | 28.9% | 175 | 28.9% | -1.00 | 26.50 | 25.05 | 27.95 | — |
| — | — | 2.13 | — | +0.00 | 30.1% | 177.5 | 30.1% | -1.00 | 29.27 | 27.85 | 30.70 | — |
| — | — | 2.13 | — | +0.00 | 31.3% | 180 | 31.3% | -1.00 | 31.65 | 30.35 | 32.95 | — |
| — | — | 2.13 | — | +0.00 | 33.8% | 185 | 33.8% | -1.00 | 36.45 | 35.35 | 37.55 | — |
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.