Spot 147.61
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.75 | 29.95 | 28.85 | +0.94 | 50.5% | 120 | 50.5% | -0.06 | 0.57 | 0.52 | 0.63 | — |
| — | 19.10 | 20.35 | 19.73 | +0.85 | 48.0% | 130 | 48.0% | -0.15 | 1.68 | 1.61 | 1.75 | — |
| — | — | — | — | +0.84 | 47.7% | 131 | 47.7% | -0.16 | — | — | — | — |
| — | 16.85 | 17.95 | 17.40 | +0.81 | 47.3% | 133 | 47.3% | -0.19 | 2.38 | 2.14 | 2.63 | — |
| — | 15.90 | 17.20 | 16.55 | +0.79 | 47.1% | 134 | 47.1% | -0.21 | 2.44 | 2.35 | 2.52 | — |
| — | 14.40 | 15.50 | 14.95 | +0.76 | 46.7% | 136 | 46.7% | -0.24 | 3.02 | 2.84 | 3.20 | — |
| — | 13.80 | 14.85 | 14.32 | +0.75 | 46.6% | 137 | 46.6% | -0.26 | 3.17 | 3.05 | 3.30 | — |
| — | 12.45 | 13.70 | 13.07 | +0.73 | 46.4% | 138 | 46.4% | -0.27 | 3.45 | 3.35 | 3.55 | — |
| — | 12.25 | 13.20 | 12.72 | +0.71 | 46.3% | 139 | 46.3% | -0.29 | 3.75 | 3.65 | 3.85 | — |
| — | 11.60 | 12.75 | 12.18 | +0.69 | 46.2% | 140 | 46.2% | -0.31 | 4.17 | 4.00 | 4.35 | — |
| — | 10.80 | 11.85 | 11.32 | +0.67 | 46.1% | 141 | 46.1% | -0.33 | 4.70 | 4.30 | 5.10 | — |
| — | 10.35 | 11.15 | 10.75 | +0.65 | 46.0% | 142 | 46.0% | -0.35 | 4.83 | 4.70 | 4.95 | — |
| — | 9.95 | 10.45 | 10.20 | +0.63 | 45.9% | 143 | 45.9% | -0.37 | 5.20 | 5.05 | 5.35 | — |
| — | 9.35 | 9.90 | 9.62 | +0.61 | 45.8% | 144 | 45.8% | -0.39 | 5.45 | 5.20 | 5.70 | — |
| — | 8.90 | 9.30 | 9.10 | +0.59 | 45.8% | 145 | 45.8% | -0.41 | 6.05 | 5.95 | 6.15 | — |
| — | 8.45 | 9.35 | 8.90 | +0.58 | 45.8% | 145.5 | 45.8% | -0.42 | 6.35 | 6.15 | 6.55 | — |
| — | 8.25 | 9.50 | 8.88 | +0.57 | 45.8% | 146 | 45.8% | -0.43 | 6.58 | 6.35 | 6.80 | — |
| — | 8.00 | 8.65 | 8.32 | +0.56 | 45.7% | 146.5 | 45.7% | -0.44 | 6.83 | 6.60 | 7.05 | — |
| — | 7.70 | 8.75 | 8.22 | +0.55 | 45.7% | 147 | 45.7% | -0.45 | 7.08 | 6.85 | 7.30 | — |
| — | 7.40 | 8.95 | 8.18 | +0.54 | 45.7% | 147.5 | 45.7% | -0.46 | 6.75 | 6.05 | 7.45 | — |
| — | 7.35 | 8.25 | 7.80 | +0.53 | 45.7% | 148 | 45.7% | -0.47 | 7.50 | 7.35 | 7.65 | — |
| — | 7.00 | 8.55 | 7.78 | +0.52 | 45.7% | 148.5 | 45.7% | -0.49 | 7.40 | 6.70 | 8.10 | — |
| — | 6.85 | 7.35 | 7.10 | +0.51 | 45.8% | 149 | 45.8% | -0.50 | 8.40 | 7.95 | 8.85 | — |
| — | 6.70 | 7.00 | 6.85 | +0.50 | 45.8% | 149.5 | 45.8% | -0.51 | 8.85 | 8.20 | 9.50 | — |
| — | 6.50 | 6.80 | 6.65 | +0.49 | 45.8% | 150 | 45.8% | -0.52 | 8.68 | 8.55 | 8.80 | — |
| — | 5.95 | 6.35 | 6.15 | +0.47 | 45.8% | 151 | 45.8% | -0.54 | 9.18 | 8.95 | 9.40 | — |
| — | 5.55 | 5.95 | 5.75 | +0.45 | 45.9% | 152 | 45.9% | -0.56 | 9.93 | 9.70 | 10.15 | — |
| — | 5.55 | 5.80 | 5.67 | +0.44 | 45.9% | 152.5 | 45.9% | -0.57 | 10.18 | 9.90 | 10.45 | — |
| — | 5.35 | 5.60 | 5.47 | +0.43 | 46.0% | 153 | 46.0% | -0.58 | 10.40 | 10.15 | 10.65 | — |
| — | 5.00 | 5.25 | 5.12 | +0.41 | 46.1% | 154 | 46.1% | -0.60 | 11.03 | 10.70 | 11.35 | — |
| — | 4.60 | 4.90 | 4.75 | +0.39 | 46.2% | 155 | 46.2% | -0.62 | 11.78 | 11.40 | 12.15 | — |
| — | 4.35 | 4.60 | 4.47 | +0.37 | 46.3% | 156 | 46.3% | -0.64 | 12.43 | 12.05 | 12.80 | — |
| — | 3.65 | 4.30 | 3.98 | +0.35 | 46.4% | 157 | 46.4% | -0.65 | 13.30 | 12.95 | 13.65 | — |
| — | 3.95 | 4.20 | 4.08 | +0.34 | 46.5% | 157.5 | 46.5% | -0.66 | 13.43 | 13.10 | 13.75 | — |
| — | 3.85 | 4.05 | 3.95 | +0.34 | 46.6% | 158 | 46.6% | -0.67 | 13.88 | 13.45 | 14.30 | — |
| — | 3.60 | 3.80 | 3.70 | +0.32 | 46.7% | 159 | 46.7% | -0.69 | 14.60 | 14.25 | 14.95 | — |
| — | 2.89 | 3.60 | 3.25 | +0.30 | 46.9% | 160 | 46.9% | -0.70 | 15.70 | 14.75 | 16.65 | — |
| — | 3.15 | 3.35 | 3.25 | +0.29 | 47.1% | 161 | 47.1% | -0.72 | 16.10 | 15.55 | 16.65 | — |
| — | 2.97 | 3.70 | 3.33 | +0.27 | 47.3% | 162 | 47.3% | -0.73 | 16.77 | 16.20 | 17.35 | — |
| — | 2.77 | 2.96 | 2.87 | +0.26 | 47.5% | 163 | 47.5% | -0.75 | 17.77 | 17.25 | 18.30 | — |
| — | 2.61 | 2.79 | 2.70 | +0.24 | 47.7% | 164 | — | — | 18.40 | 17.50 | 19.30 | — |
| — | 2.26 | 2.62 | 2.44 | +0.23 | 47.9% | 165 | — | — | 19.48 | 19.00 | 19.95 | — |
| — | 2.31 | 2.47 | 2.39 | +0.22 | 48.1% | 166 | 48.1% | -0.79 | 20.40 | 20.00 | 20.80 | — |
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.