Spot 147.33
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.55 | 29.10 | 27.82 | +0.93 | 55.0% | 120 | 55.0% | -0.07 | 0.80 | 0.72 | 0.88 | — |
| — | 16.60 | 19.10 | 17.85 | +0.81 | 51.4% | 132 | 51.4% | -0.20 | 2.50 | 2.42 | 2.58 | — |
| — | 16.30 | 17.55 | 16.93 | +0.79 | 51.2% | 133 | 51.2% | -0.21 | 2.71 | 2.61 | 2.80 | — |
| — | 15.65 | 17.65 | 16.65 | +0.78 | 50.9% | 134 | 50.9% | -0.22 | 2.94 | 2.87 | 3.00 | — |
| — | 15.20 | 16.90 | 16.05 | +0.76 | 50.7% | 135 | 50.7% | -0.24 | 3.17 | 3.05 | 3.30 | — |
| — | 14.25 | 15.65 | 14.95 | +0.75 | 50.5% | 136 | 50.5% | -0.25 | 3.45 | 3.35 | 3.55 | — |
| — | 13.40 | 15.35 | 14.38 | +0.73 | 50.3% | 137 | 50.3% | -0.27 | 3.73 | 3.60 | 3.85 | — |
| — | 12.70 | 13.95 | 13.32 | +0.71 | 50.1% | 138 | 50.1% | -0.29 | 4.03 | 3.90 | 4.15 | — |
| — | 11.50 | 13.50 | 12.50 | +0.70 | 49.9% | 139 | 49.9% | -0.30 | 4.35 | 4.20 | 4.50 | — |
| — | 11.30 | 12.55 | 11.93 | +0.68 | 49.7% | 140 | 49.7% | -0.32 | 4.65 | 4.50 | 4.80 | — |
| — | 10.30 | 12.45 | 11.38 | +0.66 | 49.6% | 141 | 49.6% | -0.34 | 4.75 | 4.30 | 5.20 | — |
| — | 10.35 | 11.15 | 10.75 | +0.64 | 49.4% | 142 | 49.4% | -0.36 | 5.42 | 5.30 | 5.55 | — |
| — | 10.15 | 10.55 | 10.35 | +0.62 | 49.3% | 143 | 49.3% | -0.38 | 5.83 | 5.70 | 5.95 | — |
| — | 9.50 | 10.00 | 9.75 | +0.60 | 49.2% | 144 | 49.2% | -0.40 | 6.03 | 5.65 | 6.40 | — |
| — | 8.90 | 9.40 | 9.15 | +0.58 | 49.0% | 145 | 49.0% | -0.42 | 6.67 | 6.55 | 6.80 | — |
| — | 8.25 | 8.90 | 8.57 | +0.56 | 49.0% | 146 | 49.0% | -0.44 | 7.20 | 7.05 | 7.35 | — |
| — | 8.25 | 9.15 | 8.70 | — | — | 146.5 | — | — | 7.45 | 7.30 | 7.60 | — |
| — | 8.10 | 9.05 | 8.57 | +0.54 | 48.9% | 147 | 48.9% | -0.46 | 7.70 | 7.55 | 7.85 | — |
| — | 7.50 | 8.15 | 7.83 | +0.53 | 48.9% | 147.5 | 48.9% | -0.47 | 7.95 | 7.85 | 8.05 | — |
| — | 7.70 | 7.90 | 7.80 | +0.52 | 48.9% | 148 | 48.9% | -0.48 | 7.78 | 7.20 | 8.35 | — |
| — | 6.35 | 7.65 | 7.00 | +0.51 | 48.9% | 148.5 | 48.9% | -0.49 | 8.03 | 7.40 | 8.65 | — |
| — | 7.10 | 7.45 | 7.28 | +0.51 | 48.9% | 149 | 48.9% | -0.50 | 8.62 | 8.40 | 8.85 | — |
| — | 5.95 | 7.20 | 6.58 | +0.49 | 48.9% | 149.5 | 48.9% | -0.51 | 9.03 | 8.85 | 9.20 | — |
| — | 6.10 | 7.15 | 6.62 | +0.49 | 48.9% | 150 | 48.9% | -0.52 | 9.25 | 9.05 | 9.45 | — |
| — | 5.50 | 6.60 | 6.05 | +0.46 | 49.0% | 151 | 49.0% | -0.54 | 9.97 | 9.00 | 10.95 | — |
| — | 5.30 | 6.20 | 5.75 | +0.44 | 49.1% | 152 | 49.1% | -0.56 | 10.50 | 10.35 | 10.65 | — |
| — | 5.65 | 6.00 | 5.83 | +0.44 | 49.1% | 152.5 | 49.1% | -0.57 | 10.40 | 9.85 | 10.95 | — |
| — | 4.75 | 5.80 | 5.28 | +0.43 | 49.2% | 153 | 49.2% | -0.58 | 11.15 | 11.00 | 11.30 | — |
| — | 4.40 | 5.45 | 4.92 | +0.41 | 49.3% | 154 | 49.3% | -0.60 | 11.43 | 10.90 | 11.95 | — |
| — | 4.85 | 5.75 | 5.30 | +0.39 | 49.5% | 155 | 49.5% | -0.61 | 12.43 | 12.20 | 12.65 | — |
| — | 3.85 | 4.80 | 4.33 | +0.37 | 49.6% | 156 | 49.6% | -0.63 | 13.10 | 12.90 | 13.30 | — |
| — | 4.20 | 4.55 | 4.38 | +0.36 | 49.7% | 157 | 49.7% | -0.65 | 13.43 | 12.80 | 14.05 | — |
| — | 4.10 | 4.40 | 4.25 | +0.35 | 49.8% | 157.5 | 49.8% | -0.66 | 14.20 | 14.00 | 14.40 | — |
| — | 3.40 | 4.85 | 4.12 | +0.34 | 49.9% | 158 | 49.9% | -0.67 | 14.62 | 14.45 | 14.80 | — |
| — | 3.70 | 4.00 | 3.85 | +0.32 | 50.0% | 159 | 50.0% | -0.68 | 14.85 | 14.20 | 15.50 | — |
| — | 2.91 | 3.75 | 3.33 | +0.31 | 50.0% | 160 | 50.0% | -0.70 | 16.07 | 15.90 | 16.25 | — |
| — | 3.30 | 3.50 | 3.40 | +0.29 | 50.1% | 161 | — | — | 16.60 | 15.90 | 17.30 | — |
| — | 3.05 | 3.30 | 3.17 | +0.28 | 50.2% | 162 | 50.2% | -0.73 | 17.93 | 17.35 | 18.50 | — |
| — | 2.88 | 3.10 | 2.99 | +0.26 | 50.3% | 163 | 50.3% | -0.74 | 19.12 | 18.15 | 20.10 | — |
| — | 2.67 | 3.45 | 3.06 | +0.25 | 50.3% | 164 | 50.3% | -0.76 | 19.55 | 18.80 | 20.30 | — |
| — | 2.52 | 2.70 | 2.61 | +0.24 | 50.4% | 165 | 50.4% | -0.77 | 20.68 | 19.90 | 21.45 | — |
| — | 2.18 | 2.38 | 2.28 | +0.21 | 50.6% | 167 | 50.6% | -0.79 | 22.00 | 21.15 | 22.85 | — |
| — | 2.06 | 2.23 | 2.15 | +0.20 | 50.7% | 168 | 50.7% | -0.81 | 22.88 | 22.10 | 23.65 | — |
| — | 1.78 | 1.96 | 1.87 | +0.18 | 51.0% | 170 | 51.0% | -0.83 | 23.88 | 23.15 | 24.60 | — |
| — | 1.27 | 1.43 | 1.35 | +0.13 | 51.8% | 175 | 51.8% | -0.88 | 28.55 | 27.60 | 29.50 | — |
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.