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 | |
| — | 28.60 | 30.30 | 29.45 | +0.99 | 73.0% | 118 | 73.0% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 26.75 | 28.55 | 27.65 | +0.99 | 69.4% | 120 | 69.4% | -0.01 | — | — | 0.10 | — |
| — | 24.05 | 26.75 | 25.40 | +0.98 | 65.9% | 122 | 65.9% | -0.02 | 0.10 | 0.06 | 0.13 | — |
| — | 22.30 | 24.75 | 23.52 | +0.98 | 62.7% | 124 | 62.7% | -0.02 | — | — | 0.13 | — |
| — | 20.10 | 22.65 | 21.38 | +0.97 | 59.8% | 126 | 59.8% | -0.03 | 0.14 | 0.10 | 0.17 | — |
| — | 18.65 | 21.35 | 20.00 | +0.97 | 57.9% | 127.5 | 57.9% | -0.03 | — | — | 0.38 | — |
| — | 17.75 | 19.35 | 18.55 | +0.96 | 56.1% | 129 | 56.1% | -0.04 | — | — | 0.23 | — |
| — | 14.55 | 17.45 | 16.00 | +0.95 | 54.1% | 131 | 54.1% | -0.05 | 0.26 | 0.24 | 0.27 | — |
| — | 15.10 | 16.05 | 15.57 | +0.94 | 53.2% | 132 | 53.2% | -0.06 | 0.32 | 0.27 | 0.37 | — |
| — | 13.95 | 14.95 | 14.45 | +0.93 | 52.5% | 133 | 52.5% | -0.07 | 0.39 | 0.34 | 0.43 | — |
| — | 12.70 | 14.45 | 13.57 | +0.92 | 51.8% | 134 | 51.8% | -0.08 | 0.45 | 0.40 | 0.50 | — |
| — | 12.70 | 13.60 | 13.15 | +0.90 | 51.2% | 135 | 51.2% | -0.10 | 0.53 | 0.51 | 0.55 | — |
| — | 11.80 | 13.10 | 12.45 | +0.88 | 50.7% | 136 | 50.7% | -0.12 | 0.63 | 0.60 | 0.66 | — |
| — | 10.95 | 11.30 | 11.12 | +0.86 | 50.3% | 137 | 50.3% | -0.14 | 0.76 | 0.69 | 0.82 | — |
| — | 10.10 | 10.75 | 10.43 | +0.84 | 50.0% | 138 | 50.0% | -0.16 | 0.92 | 0.88 | 0.96 | — |
| — | 9.25 | 10.60 | 9.93 | +0.82 | 49.7% | 139 | 49.7% | -0.19 | 1.17 | 0.87 | 1.47 | — |
| — | 8.45 | 8.80 | 8.62 | +0.78 | 49.4% | 140 | 49.4% | -0.21 | 1.26 | 1.23 | 1.29 | — |
| — | 7.65 | 8.10 | 7.88 | +0.76 | 49.0% | 141 | 49.0% | -0.24 | 1.49 | 1.46 | 1.51 | — |
| — | 6.95 | 7.25 | 7.10 | +0.73 | 48.7% | 142 | 48.7% | -0.27 | 1.82 | 1.54 | 2.10 | — |
| — | 6.40 | 6.55 | 6.47 | +0.69 | 48.3% | 143 | 48.3% | -0.31 | 2.02 | 1.98 | 2.07 | — |
| — | 5.25 | 6.35 | 5.80 | +0.67 | 48.1% | 143.5 | 48.1% | -0.33 | 2.23 | 2.14 | 2.31 | — |
| — | 5.60 | 5.90 | 5.75 | +0.65 | 47.9% | 144 | 47.9% | -0.35 | 2.31 | 2.15 | 2.47 | — |
| — | 4.95 | 5.25 | 5.10 | +0.61 | 47.4% | 145 | 47.4% | -0.39 | 2.71 | 2.68 | 2.75 | — |
| — | 4.35 | 4.65 | 4.50 | +0.57 | 47.0% | 146 | 47.0% | -0.43 | 3.15 | 3.10 | 3.20 | — |
| — | 3.90 | 4.10 | 4.00 | +0.53 | 46.6% | 147 | 46.6% | -0.47 | 3.52 | 3.35 | 3.70 | — |
| — | 3.35 | 3.60 | 3.48 | +0.48 | 46.3% | 148 | 46.3% | -0.51 | 4.12 | 4.00 | 4.25 | — |
| — | 2.92 | 3.15 | 3.04 | +0.44 | 46.0% | 149 | 46.0% | -0.56 | 4.83 | 4.55 | 5.10 | — |
| — | 2.55 | 2.80 | 2.67 | +0.40 | 45.8% | 150 | 45.8% | -0.60 | 5.28 | 5.15 | 5.40 | — |
| — | 1.73 | 2.64 | 2.19 | +0.36 | 45.7% | 151 | 45.7% | -0.64 | 5.97 | 5.70 | 6.25 | — |
| — | 1.84 | 2.09 | 1.97 | +0.33 | 45.7% | 152 | 45.7% | -0.68 | 6.62 | 6.40 | 6.85 | — |
| — | 1.70 | 1.90 | 1.80 | +0.31 | 45.7% | 152.5 | 45.7% | -0.70 | 7.05 | 6.80 | 7.30 | — |
| — | 1.56 | 1.70 | 1.63 | +0.29 | 45.8% | 153 | 45.8% | -0.72 | 7.10 | 6.40 | 7.80 | — |
| — | 1.35 | 1.82 | 1.58 | +0.26 | 46.0% | 154 | 46.0% | -0.74 | 8.07 | 7.85 | 8.30 | — |
| — | 1.17 | 1.22 | 1.20 | +0.22 | 46.2% | 155 | 46.2% | -0.78 | 9.00 | 8.70 | 9.30 | — |
| — | 0.96 | 1.08 | 1.02 | +0.20 | 46.5% | 156 | 46.5% | -0.80 | 9.65 | 9.15 | 10.15 | — |
| — | 0.86 | 1.01 | 0.94 | — | — | 157 | 46.9% | -0.83 | 10.38 | 9.40 | 11.35 | — |
| — | 0.73 | 0.85 | 0.79 | — | — | 157.5 | 47.1% | -0.84 | 11.32 | 10.45 | 12.20 | — |
| — | 0.73 | 0.79 | 0.76 | +0.16 | 47.3% | 158 | — | — | 11.68 | 11.10 | 12.25 | — |
| — | 0.60 | 0.85 | 0.72 | — | — | 159 | 47.7% | -0.87 | 12.45 | 11.95 | 12.95 | — |
| — | 0.54 | 0.59 | 0.56 | +0.12 | 48.2% | 160 | 48.2% | -0.89 | 13.25 | 13.00 | 13.50 | — |
| — | 0.22 | 0.69 | 0.46 | — | — | 161 | — | — | 14.53 | 13.95 | 15.10 | — |
| — | 0.17 | 0.45 | 0.31 | — | — | 162 | 49.3% | -0.92 | 15.35 | 14.45 | 16.25 | — |
| — | 0.29 | 0.37 | 0.33 | +0.08 | 49.9% | 163 | 49.9% | -0.93 | 16.38 | 15.50 | 17.25 | — |
| — | 0.25 | 0.34 | 0.29 | +0.07 | 50.5% | 164 | 50.5% | -0.94 | 17.38 | 16.60 | 18.15 | — |
| — | 0.22 | 0.29 | 0.26 | +0.06 | 51.1% | 165 | 51.1% | -0.95 | 18.55 | 17.60 | 19.50 | — |
| — | 0.18 | 0.19 | 0.18 | +0.05 | 52.4% | 167 | 52.4% | -0.96 | 20.43 | 19.60 | 21.25 | — |
| — | 0.14 | 0.23 | 0.18 | +0.04 | 53.1% | 168 | 53.1% | -0.97 | 20.98 | 19.50 | 22.45 | — |
| — | 0.10 | 0.19 | 0.14 | +0.03 | 54.6% | 170 | 54.6% | -0.97 | 23.20 | 22.50 | 23.90 | — |
| — | — | 0.75 | — | +0.03 | 56.1% | 172 | 56.1% | -0.98 | 24.90 | 23.60 | 26.20 | — |
| — | — | 0.75 | — | +0.02 | 56.9% | 173 | 56.9% | -0.98 | 25.80 | 24.45 | 27.15 | — |
| — | 0.05 | 0.14 | 0.10 | +0.02 | 58.5% | 175 | 58.5% | -0.99 | 28.10 | 27.40 | 28.80 | — |
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.