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 | |
| — | 29.40 | 31.10 | 30.25 | — | — | 118 | — | — | — | — | 0.12 | — |
| — | 26.60 | 28.65 | 27.62 | — | — | 120 | 63.2% | -0.01 | 0.06 | 0.03 | 0.09 | — |
| — | 25.35 | 27.25 | 26.30 | — | — | 122 | — | — | — | — | 0.12 | — |
| — | 20.50 | 23.55 | 22.02 | — | — | 126 | — | — | 0.16 | 0.12 | 0.20 | — |
| — | 19.50 | 21.20 | 20.35 | +0.96 | 56.2% | 128 | — | — | 0.20 | 0.17 | 0.24 | — |
| — | 16.95 | 18.80 | 17.88 | +0.95 | 54.6% | 130 | — | — | 0.28 | 0.25 | 0.32 | — |
| — | 16.65 | 17.80 | 17.23 | +0.94 | 53.7% | 131 | 53.7% | -0.06 | 0.29 | 0.26 | 0.33 | — |
| — | 14.85 | 15.85 | 15.35 | +0.92 | 52.0% | 133 | 52.0% | -0.08 | 0.42 | 0.40 | 0.45 | — |
| — | 13.85 | 14.95 | 14.40 | — | — | 134 | 51.2% | -0.09 | 0.47 | 0.44 | 0.51 | — |
| — | 12.15 | 12.80 | 12.47 | — | — | 136 | — | — | 0.67 | 0.62 | 0.72 | — |
| — | 11.10 | 12.25 | 11.68 | +0.86 | 48.6% | 137 | — | — | 0.79 | 0.78 | 0.80 | — |
| — | 10.35 | 11.20 | 10.78 | — | — | 138 | 47.8% | -0.16 | 0.91 | 0.86 | 0.96 | — |
| — | 9.40 | 10.25 | 9.82 | +0.82 | 47.0% | 139 | — | — | 1.15 | 0.82 | 1.47 | — |
| — | 8.60 | 9.45 | 9.03 | — | — | 140 | 46.3% | -0.21 | 1.22 | 1.19 | 1.25 | — |
| — | 7.25 | 8.70 | 7.97 | — | — | 141 | 45.7% | -0.24 | 1.33 | 1.18 | 1.49 | — |
| — | 6.65 | 8.15 | 7.40 | +0.73 | 45.1% | 142 | 45.1% | -0.27 | 1.73 | 1.58 | 1.87 | — |
| — | 6.40 | 7.15 | 6.78 | +0.70 | 44.5% | 143 | 44.5% | -0.30 | 2.02 | 1.88 | 2.16 | — |
| — | 5.65 | 6.65 | 6.15 | +0.68 | 44.3% | 143.5 | 44.3% | -0.32 | 2.08 | 1.72 | 2.43 | — |
| — | 5.70 | 6.50 | 6.10 | +0.66 | 44.0% | 144 | 44.0% | -0.34 | 2.32 | 2.16 | 2.48 | — |
| — | 5.15 | 5.65 | 5.40 | +0.63 | 43.6% | 145 | 43.6% | -0.37 | 2.66 | 2.51 | 2.81 | — |
| — | 4.45 | 5.10 | 4.78 | +0.59 | 43.3% | 146 | 43.3% | -0.42 | 2.90 | 2.75 | 3.05 | — |
| — | 3.45 | 4.50 | 3.98 | +0.54 | 43.0% | 147 | 43.0% | -0.46 | 3.40 | 3.30 | 3.50 | — |
| — | 3.50 | 3.65 | 3.58 | +0.50 | 42.8% | 148 | 42.8% | -0.50 | 3.92 | 3.75 | 4.10 | — |
| — | 3.00 | 3.20 | 3.10 | +0.46 | 42.7% | 149 | 42.7% | -0.54 | 4.38 | 4.15 | 4.60 | — |
| — | 2.66 | 2.78 | 2.72 | +0.42 | 42.7% | 150 | 42.7% | -0.58 | 4.88 | 4.55 | 5.20 | — |
| — | 2.29 | 2.45 | 2.37 | +0.38 | 42.8% | 151 | 42.8% | -0.62 | 5.55 | 5.35 | 5.75 | — |
| — | 1.97 | 2.13 | 2.05 | +0.34 | 42.9% | 152 | 42.9% | -0.66 | 6.15 | 5.85 | 6.45 | — |
| — | 1.80 | 1.93 | 1.86 | +0.32 | 43.0% | 152.5 | 43.0% | -0.68 | 6.53 | 6.20 | 6.85 | — |
| — | 1.47 | 2.23 | 1.85 | +0.30 | 43.1% | 153 | 43.1% | -0.70 | 7.03 | 6.65 | 7.40 | — |
| — | 1.45 | 1.54 | 1.50 | +0.27 | 43.5% | 154 | 43.5% | -0.73 | 7.70 | 7.15 | 8.25 | — |
| — | 1.23 | 1.33 | 1.28 | +0.24 | 43.8% | 155 | 43.8% | -0.76 | 8.55 | 8.15 | 8.95 | — |
| — | 0.92 | 1.25 | 1.08 | +0.21 | 44.3% | 156 | 44.3% | -0.79 | 9.43 | 8.85 | 10.00 | — |
| — | 0.76 | 1.27 | 1.01 | +0.19 | 44.8% | 157 | 44.8% | -0.82 | 10.15 | 9.60 | 10.70 | — |
| — | 0.51 | 0.96 | 0.73 | +0.18 | 45.1% | 157.5 | 45.1% | -0.83 | 10.45 | 9.95 | 10.95 | — |
| — | 0.70 | 0.90 | 0.80 | +0.17 | 45.4% | 158 | 45.4% | -0.84 | 10.95 | 10.50 | 11.40 | — |
| — | 0.52 | 0.79 | 0.66 | +0.15 | 46.0% | 159 | 46.0% | -0.86 | 12.22 | 11.40 | 13.05 | — |
| — | 0.52 | 0.78 | 0.65 | +0.13 | 46.6% | 160 | 46.6% | -0.87 | 12.78 | 12.35 | 13.20 | — |
| — | 0.35 | 0.63 | 0.49 | +0.12 | 47.3% | 161 | 47.3% | -0.89 | 13.78 | 13.30 | 14.25 | — |
| — | 0.40 | 0.56 | 0.48 | +0.10 | 48.0% | 162 | 48.0% | -0.90 | 14.57 | 14.00 | 15.15 | — |
| — | 0.40 | 0.50 | 0.45 | +0.09 | 48.7% | 163 | 48.7% | -0.91 | 15.62 | 15.15 | 16.10 | — |
| — | 0.15 | 0.44 | 0.29 | +0.08 | 49.5% | 164 | 49.5% | -0.92 | 16.32 | 15.55 | 17.10 | — |
| — | 0.29 | 0.40 | 0.34 | +0.07 | 50.2% | 165 | 50.2% | -0.93 | 17.45 | 16.25 | 18.65 | — |
| — | 0.25 | 0.53 | 0.39 | — | — | 166 | — | — | 18.88 | 17.55 | 20.20 | — |
| — | 0.19 | 0.29 | 0.24 | +0.05 | 52.6% | 168 | 52.6% | -0.95 | 19.95 | 18.45 | 21.45 | — |
| — | — | 0.53 | — | +0.05 | 53.5% | 169 | 53.5% | -0.96 | 20.77 | 19.40 | 22.15 | — |
| — | — | 0.23 | — | +0.04 | 55.1% | 171 | 55.1% | -0.97 | 22.77 | 21.35 | 24.20 | — |
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.