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 | 29.80 | 28.77 | — | — | 120 | — | — | — | — | 0.09 | — |
| — | 22.30 | 24.80 | 23.55 | — | — | 125 | — | — | — | — | 0.05 | — |
| — | 17.85 | 19.85 | 18.85 | — | — | 130 | — | — | — | — | 0.05 | — |
| — | 16.85 | 19.05 | 17.95 | — | — | 131 | — | — | — | — | 0.15 | — |
| — | 14.50 | 18.10 | 16.30 | — | — | 132 | — | — | — | — | 0.10 | — |
| — | 13.45 | 17.05 | 15.25 | — | — | 133 | — | — | — | — | 0.02 | — |
| — | 13.55 | 15.85 | 14.70 | +1.00 | 22.5% | 134 | 22.5% | -0.00 | — | — | 0.10 | — |
| — | 11.60 | 14.85 | 13.22 | +0.99 | 22.2% | 135 | 22.2% | -0.01 | — | — | 0.08 | — |
| — | 11.45 | 14.05 | 12.75 | +0.99 | 21.8% | 136 | 21.8% | -0.01 | — | — | 0.16 | — |
| — | 10.50 | 12.90 | 11.70 | +0.99 | 21.5% | 137 | 21.5% | -0.01 | — | — | 0.12 | — |
| — | 9.70 | 11.50 | 10.60 | — | — | 138 | — | — | — | — | 0.27 | — |
| — | 8.50 | 10.55 | 9.53 | — | — | 139 | — | — | — | — | 0.10 | — |
| — | 7.90 | 8.30 | 8.10 | — | — | 140 | — | — | 0.11 | 0.08 | 0.14 | — |
| — | 6.90 | 7.35 | 7.12 | +0.94 | 20.3% | 141 | 20.3% | -0.06 | 0.09 | 0.02 | 0.15 | — |
| — | 6.00 | 7.65 | 6.83 | +0.91 | 19.9% | 142 | 19.9% | -0.09 | 0.23 | 0.13 | 0.32 | — |
| — | 5.05 | 7.05 | 6.05 | +0.88 | 19.6% | 143 | 19.6% | -0.12 | 0.23 | 0.07 | 0.40 | — |
| — | 4.20 | 6.15 | 5.17 | +0.83 | 19.2% | 144 | 19.2% | -0.16 | 0.39 | 0.33 | 0.45 | — |
| — | 3.50 | 4.25 | 3.88 | +0.78 | 18.9% | 145 | 18.9% | -0.22 | 0.62 | 0.55 | 0.70 | — |
| — | 2.63 | 3.55 | 3.09 | +0.71 | 18.6% | 146 | 18.6% | -0.29 | 0.81 | 0.62 | 1.00 | — |
| — | 2.09 | 2.47 | 2.28 | +0.64 | 18.4% | 147 | 18.4% | -0.36 | 1.17 | 0.96 | 1.38 | — |
| — | 1.51 | 2.29 | 1.90 | +0.56 | 18.2% | 148 | 18.2% | -0.45 | 1.43 | 0.93 | 1.92 | — |
| — | 1.01 | 1.38 | 1.20 | +0.47 | 18.2% | 149 | 18.2% | -0.53 | 2.19 | 2.01 | 2.38 | — |
| — | 0.75 | 0.97 | 0.86 | +0.39 | 18.2% | 150 | 18.2% | -0.62 | 2.75 | 2.59 | 2.92 | — |
| — | 0.26 | 0.50 | 0.38 | +0.21 | 18.8% | 152.5 | 18.8% | -0.81 | 4.65 | 4.25 | 5.05 | — |
| — | 0.05 | 0.22 | 0.14 | +0.09 | 19.9% | 155 | 19.9% | -0.93 | 6.67 | 5.10 | 8.25 | — |
| — | — | 0.11 | — | +0.04 | 21.0% | 157.5 | 21.0% | -0.99 | 9.10 | 8.20 | 10.00 | — |
| — | 0.02 | 0.15 | 0.09 | +0.01 | 21.8% | 160 | 21.8% | -1.00 | 11.95 | 10.35 | 13.55 | — |
| — | — | 0.10 | — | +0.00 | 22.0% | 162.5 | 22.0% | -1.00 | 14.03 | 12.80 | 15.25 | — |
| — | — | 0.04 | — | +0.00 | 22.0% | 165 | 22.0% | -1.00 | 16.50 | 15.35 | 17.65 | — |
| — | — | 0.15 | — | +0.00 | 22.1% | 167.5 | 22.1% | -1.00 | 19.40 | 17.55 | 21.25 | — |
| — | — | 0.08 | — | +0.00 | 22.4% | 170 | 22.4% | -1.00 | 21.95 | 20.05 | 23.85 | — |
| — | — | 0.35 | — | +0.00 | 23.7% | 175 | 23.7% | -1.00 | 26.90 | 25.05 | 28.75 | — |
| — | — | 0.14 | — | +0.00 | 25.4% | 180 | 25.4% | -1.00 | 31.98 | 30.10 | 33.85 | 0 |
| — | — | 0.54 | — | +0.00 | 27.4% | 185 | 27.4% | -1.00 | 36.98 | 35.10 | 38.85 | 0 |
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.