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 | |
| — | 29.10 | 30.55 | 29.82 | +1.00 | 74.6% | 118 | 74.6% | +0.00 | — | — | 0.01 | — |
| — | 27.25 | 28.75 | 28.00 | +1.00 | 75.7% | 120 | 75.7% | +0.00 | — | — | 0.01 | — |
| — | 25.25 | 26.95 | 26.10 | +1.00 | 78.0% | 122 | 78.0% | -0.00 | — | — | 0.01 | — |
| — | 22.80 | 24.55 | 23.68 | +1.00 | 82.9% | 124.5 | 82.9% | -0.00 | — | — | 0.02 | — |
| — | 21.15 | 23.05 | 22.10 | +1.00 | 86.3% | 126 | 86.3% | -0.00 | — | — | 0.07 | — |
| — | 17.95 | 21.20 | 19.57 | +1.00 | 93.4% | 128 | 93.4% | -0.00 | — | — | 0.05 | — |
| — | 17.45 | 18.90 | 18.18 | +1.00 | 93.3% | 130 | 93.3% | -0.00 | — | — | 0.04 | — |
| — | 16.35 | 17.50 | 16.93 | +0.99 | 90.8% | 131 | 90.8% | -0.01 | — | — | 0.05 | — |
| — | 14.25 | 15.85 | 15.05 | +0.99 | 84.4% | 133 | 84.4% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 13.35 | 14.50 | 13.93 | +0.99 | 81.2% | 134 | 81.2% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 11.20 | 12.55 | 11.88 | +0.98 | 74.7% | 136 | 74.7% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | 10.40 | 11.65 | 11.03 | +0.98 | 71.3% | 137 | 71.3% | -0.02 | 0.04 | 0.02 | 0.07 | — |
| — | 9.30 | 10.65 | 9.97 | +0.97 | 67.9% | 138 | 67.9% | -0.03 | 0.07 | 0.03 | 0.10 | — |
| — | 8.40 | 9.75 | 9.07 | +0.97 | 64.5% | 139 | 64.5% | -0.03 | 0.07 | 0.04 | 0.09 | — |
| — | 7.25 | 7.85 | 7.55 | +0.96 | 61.0% | 140 | 61.0% | -0.04 | 0.10 | 0.08 | 0.13 | — |
| — | 6.50 | 7.70 | 7.10 | +0.94 | 57.7% | 141 | 57.7% | -0.06 | 0.12 | 0.07 | 0.16 | — |
| — | 5.60 | 6.25 | 5.92 | +0.92 | 54.8% | 142 | 54.8% | -0.08 | 0.15 | 0.12 | 0.18 | — |
| — | 4.75 | 5.55 | 5.15 | +0.88 | 52.5% | 143 | 52.5% | -0.12 | 0.26 | 0.24 | 0.27 | — |
| — | 4.15 | 5.30 | 4.72 | +0.86 | 51.6% | 143.5 | 51.6% | -0.14 | 0.27 | 0.20 | 0.34 | — |
| — | 3.70 | 4.90 | 4.30 | +0.83 | 50.9% | 144 | 50.9% | -0.17 | 0.43 | 0.35 | 0.51 | — |
| — | 3.10 | 3.50 | 3.30 | +0.76 | 50.1% | 145 | 50.1% | -0.24 | 0.58 | 0.52 | 0.65 | — |
| — | 2.37 | 2.68 | 2.52 | +0.67 | 49.5% | 146 | 49.5% | -0.33 | 0.78 | 0.70 | 0.85 | — |
| — | 1.62 | 2.17 | 1.90 | +0.57 | 48.8% | 147 | 48.8% | -0.43 | 1.23 | 1.15 | 1.30 | — |
| — | 1.27 | 1.55 | 1.41 | +0.47 | 48.4% | 148 | 48.4% | -0.53 | 1.59 | 1.47 | 1.71 | — |
| — | 0.86 | 0.99 | 0.93 | +0.36 | 48.0% | 149 | 48.0% | -0.64 | 2.23 | 2.02 | 2.44 | — |
| — | 0.58 | 0.65 | 0.61 | +0.27 | 47.9% | 150 | 47.9% | -0.73 | 2.89 | 2.63 | 3.15 | — |
| — | 0.37 | 0.43 | 0.40 | +0.19 | 48.2% | 151 | 48.2% | -0.82 | 3.67 | 2.99 | 4.35 | — |
| — | 0.24 | 0.34 | 0.29 | +0.13 | 49.2% | 152 | 49.2% | -0.87 | 4.35 | 3.20 | 5.50 | — |
| — | 0.18 | 0.25 | 0.21 | +0.11 | 49.9% | 152.5 | 49.9% | -0.90 | 4.23 | 2.91 | 5.55 | — |
| — | 0.13 | 0.29 | 0.21 | +0.09 | 50.7% | 153 | 50.7% | -0.92 | 5.40 | 4.80 | 6.00 | — |
| — | 0.07 | 0.15 | 0.11 | +0.06 | 52.8% | 154 | 52.8% | -0.94 | 7.00 | 6.05 | 7.95 | — |
| — | 0.06 | 0.20 | 0.13 | +0.04 | 55.3% | 155 | 55.3% | -0.96 | 7.20 | 6.65 | 7.75 | — |
| — | 0.04 | 0.06 | 0.05 | +0.03 | 57.9% | 156 | 57.9% | -0.97 | 7.85 | 6.70 | 9.00 | — |
| — | 0.02 | 0.07 | 0.04 | +0.03 | 60.8% | 157 | 60.8% | -0.98 | 9.35 | 9.05 | 9.65 | — |
| — | — | 0.08 | — | +0.02 | 62.2% | 157.5 | 62.2% | -0.98 | 9.47 | 7.95 | 11.00 | — |
| — | 0.01 | 0.25 | 0.13 | +0.02 | 63.7% | 158 | 63.7% | -0.98 | 9.90 | 8.50 | 11.30 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 66.6% | 159 | 66.6% | -0.98 | 10.88 | 9.60 | 12.15 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 69.6% | 160 | 69.6% | -0.99 | 12.05 | 11.50 | 12.60 | — |
| — | — | 0.10 | — | +0.01 | 72.7% | 161 | 72.7% | -0.99 | 12.62 | 11.30 | 13.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 75.9% | 162 | 75.9% | -0.99 | 14.03 | 13.00 | 15.05 | — |
| — | — | 0.06 | — | +0.01 | 79.2% | 163 | 79.2% | -0.99 | 14.78 | 13.50 | 16.05 | — |
| — | — | 0.13 | — | +0.01 | 82.4% | 164 | 82.4% | -0.99 | 15.55 | 14.25 | 16.85 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 85.0% | 165 | 85.0% | -1.00 | 16.98 | 16.30 | 17.65 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 86.5% | 166 | 86.5% | -1.00 | 18.12 | 16.25 | 20.00 | — |
| — | — | 0.28 | — | +0.00 | 85.5% | 168 | 85.5% | -1.00 | 19.65 | 18.25 | 21.05 | — |
| — | — | 0.13 | — | +0.00 | 83.7% | 169 | 83.7% | -1.00 | 20.65 | 19.25 | 22.05 | — |
| — | — | 0.02 | — | +0.00 | 79.1% | 171 | 79.1% | -1.00 | 22.60 | 21.25 | 23.95 | — |
| — | — | 0.02 | — | +0.00 | 75.5% | 172.5 | 75.5% | -1.00 | 24.15 | 22.75 | 25.55 | — |
| — | — | 0.01 | — | +0.00 | 72.1% | 174 | 72.1% | -1.00 | 25.65 | 24.25 | 27.05 | — |
| — | — | 0.01 | — | +0.00 | 68.6% | 176 | 68.6% | -1.00 | 27.65 | 26.25 | 29.05 | — |
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.