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 | |
| — | 28.20 | 29.80 | 29.00 | +0.97 | 60.2% | 118 | 60.2% | -0.02 | 0.18 | 0.13 | 0.24 | — |
| — | 27.30 | 28.05 | 27.68 | +0.97 | 58.7% | 120 | 58.7% | -0.03 | 0.22 | 0.20 | 0.24 | — |
| — | 24.85 | 26.60 | 25.73 | +0.96 | 57.3% | 122 | 57.3% | -0.04 | 0.27 | 0.23 | 0.31 | — |
| — | 23.25 | 24.00 | 23.62 | +0.95 | 56.0% | 124 | 56.0% | -0.05 | 0.40 | 0.34 | 0.46 | — |
| — | 21.20 | 22.15 | 21.68 | +0.94 | 54.8% | 126 | 54.8% | -0.06 | 0.52 | 0.44 | 0.59 | — |
| — | 18.80 | 20.20 | 19.50 | +0.91 | 53.1% | 129 | 53.1% | -0.09 | 0.69 | 0.63 | 0.74 | — |
| — | 17.00 | 17.95 | 17.48 | +0.89 | 52.2% | 131 | 52.2% | -0.11 | 0.98 | 0.82 | 1.15 | — |
| — | 16.20 | 16.65 | 16.43 | +0.88 | 51.8% | 132 | — | — | 1.01 | 0.77 | 1.26 | — |
| — | 15.35 | 16.05 | 15.70 | — | — | 133 | 51.4% | -0.14 | 1.12 | 1.07 | 1.18 | — |
| — | 14.45 | 14.95 | 14.70 | +0.85 | 51.0% | 134 | — | — | 1.37 | 1.21 | 1.53 | — |
| — | 12.85 | 14.25 | 13.55 | — | — | 135 | — | — | 1.38 | 1.27 | 1.48 | — |
| — | 12.85 | 13.20 | 13.03 | — | — | 136 | 50.2% | -0.19 | 1.55 | 1.42 | 1.68 | — |
| — | 12.00 | 12.50 | 12.25 | +0.79 | 49.9% | 137 | 49.9% | -0.21 | 1.93 | 1.75 | 2.11 | — |
| — | 11.00 | 11.80 | 11.40 | +0.77 | 49.5% | 138 | 49.5% | -0.23 | 2.12 | 1.98 | 2.27 | — |
| — | 10.45 | 10.85 | 10.65 | +0.75 | 49.1% | 139 | 49.1% | -0.25 | 2.27 | 2.20 | 2.34 | — |
| — | 9.75 | 10.10 | 9.93 | +0.73 | 48.7% | 140 | 48.7% | -0.27 | 2.41 | 2.27 | 2.55 | — |
| — | 8.75 | 9.40 | 9.07 | +0.70 | 48.4% | 141 | — | — | 2.98 | 2.76 | 3.20 | — |
| — | 8.10 | 8.70 | 8.40 | — | — | 142 | — | — | 3.15 | 3.05 | 3.25 | — |
| — | 7.70 | 8.05 | 7.88 | — | — | 143 | — | — | 3.50 | 3.40 | 3.60 | — |
| — | — | — | — | — | — | 143.5 | — | — | — | — | — | — |
| — | 6.95 | 7.60 | 7.28 | — | — | 144 | 47.5% | -0.38 | 3.83 | 3.70 | 3.95 | — |
| — | 6.45 | 6.80 | 6.62 | +0.59 | 47.3% | 145 | 47.3% | -0.41 | 4.28 | 4.15 | 4.40 | — |
| — | 5.80 | 6.30 | 6.05 | +0.57 | 47.1% | 146 | 47.1% | -0.44 | 4.67 | 4.55 | 4.80 | — |
| — | 5.40 | 5.75 | 5.58 | +0.54 | 46.8% | 147 | 46.8% | -0.46 | 5.20 | 5.10 | 5.30 | — |
| — | 4.95 | 5.20 | 5.08 | +0.51 | 46.7% | 148 | 46.7% | -0.49 | 5.62 | 5.40 | 5.85 | — |
| — | 4.50 | 4.75 | 4.62 | +0.48 | 46.5% | 149 | 46.5% | -0.53 | 6.22 | 6.05 | 6.40 | — |
| — | 4.20 | 4.50 | 4.35 | +0.45 | 46.4% | 150 | 46.4% | -0.56 | 6.78 | 6.55 | 7.00 | — |
| — | 3.70 | 3.90 | 3.80 | +0.42 | 46.3% | 151 | 46.3% | -0.58 | 7.35 | 7.15 | 7.55 | — |
| — | 3.30 | 3.55 | 3.42 | +0.39 | 46.3% | 152 | 46.3% | -0.61 | 8.07 | 7.80 | 8.35 | — |
| — | 3.15 | 3.40 | 3.27 | +0.37 | 46.3% | 152.5 | 46.3% | -0.63 | 8.60 | 8.20 | 9.00 | — |
| — | 2.99 | 3.20 | 3.10 | +0.36 | 46.3% | 153 | 46.3% | -0.64 | 8.68 | 8.50 | 8.85 | — |
| — | 2.71 | 3.05 | 2.88 | +0.33 | 46.4% | 154 | 46.4% | -0.67 | 9.18 | 8.40 | 9.95 | — |
| — | 2.44 | 2.75 | 2.60 | +0.31 | 46.4% | 155 | 46.4% | -0.70 | 10.25 | 9.90 | 10.60 | — |
| — | 2.16 | 2.50 | 2.33 | +0.28 | 46.5% | 156 | 46.5% | -0.72 | 11.18 | 10.70 | 11.65 | — |
| — | 1.98 | 2.13 | 2.06 | +0.27 | 46.7% | 157 | 46.7% | -0.74 | 11.82 | 11.50 | 12.15 | — |
| — | 1.85 | 2.16 | 2.00 | +0.25 | 46.7% | 157.5 | 46.7% | -0.75 | 12.00 | 11.35 | 12.65 | — |
| — | 1.79 | 2.07 | 1.93 | +0.24 | 46.8% | 158 | 46.8% | -0.76 | 12.68 | 12.25 | 13.10 | — |
| — | 1.57 | 1.71 | 1.64 | +0.22 | 47.0% | 159 | 47.0% | -0.78 | 13.10 | 12.15 | 14.05 | — |
| — | 1.44 | 1.72 | 1.58 | +0.21 | 47.3% | 160 | 47.3% | -0.80 | 14.18 | 13.75 | 14.60 | 587 |
| — | 1.30 | 1.57 | 1.44 | +0.19 | 47.5% | 161 | 47.5% | -0.82 | 14.88 | 13.90 | 15.85 | — |
| — | 1.14 | 1.25 | 1.20 | +0.17 | 47.8% | 162 | 47.8% | -0.83 | 16.10 | 15.45 | 16.75 | — |
| — | 1.02 | 1.13 | 1.07 | +0.15 | 48.1% | 163 | 48.1% | -0.85 | 16.48 | 15.20 | 17.75 | — |
| — | 0.91 | 1.23 | 1.07 | +0.14 | 48.5% | 164 | 48.5% | -0.86 | 17.85 | 17.35 | 18.35 | — |
| — | 0.84 | 0.90 | 0.87 | +0.13 | 48.8% | 165 | 48.8% | -0.87 | 18.73 | 18.15 | 19.30 | — |
| — | 0.48 | 0.98 | 0.73 | +0.11 | 49.6% | 167 | 49.6% | -0.90 | 20.65 | 20.15 | 21.15 | — |
| — | 0.59 | 0.91 | 0.75 | +0.10 | 50.0% | 168 | 50.0% | -0.91 | 21.38 | 20.55 | 22.20 | — |
| — | 0.49 | 0.56 | 0.53 | +0.08 | 50.9% | 170 | 50.9% | -0.92 | 23.25 | 22.90 | 23.60 | — |
| — | 0.29 | 0.39 | 0.34 | +0.06 | 53.2% | 175 | 53.2% | -0.95 | 27.85 | 27.20 | 28.50 | — |
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.