Spot 146.30
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.30 | 30.10 | 28.20 | +1.00 | 43.1% | 118 | 43.1% | -0.00 | — | — | 2.13 | — |
| — | 25.30 | 29.10 | 27.20 | +1.00 | 42.3% | 119 | 42.3% | -0.00 | — | — | 2.13 | — |
| — | 24.35 | 28.00 | 26.18 | +1.00 | 41.6% | 120 | 41.6% | -0.00 | — | — | 2.13 | — |
| — | 23.35 | 27.00 | 25.18 | +1.00 | 40.8% | 121 | 40.8% | -0.00 | — | — | 2.14 | — |
| — | 22.35 | 26.00 | 24.18 | +1.00 | 40.0% | 122 | 40.0% | -0.00 | — | — | 2.14 | — |
| — | 21.40 | 25.15 | 23.27 | +1.00 | 39.3% | 123 | 39.3% | -0.00 | — | — | 2.14 | — |
| — | 20.35 | 24.15 | 22.25 | +1.00 | 38.6% | 124 | 38.6% | -0.00 | — | — | 2.14 | — |
| — | 19.25 | 23.15 | 21.20 | +0.99 | 37.8% | 125 | 37.8% | -0.01 | — | — | 0.85 | — |
| — | 18.25 | 22.05 | 20.15 | +0.99 | 37.1% | 126 | 37.1% | -0.01 | — | — | 2.15 | — |
| — | 17.40 | 21.15 | 19.27 | +0.99 | 36.4% | 127 | 36.4% | -0.01 | — | — | 2.15 | — |
| — | 16.35 | 20.05 | 18.20 | +0.99 | 35.8% | 128 | 35.8% | -0.01 | — | — | 2.16 | — |
| — | 15.35 | 19.05 | 17.20 | +0.99 | 35.1% | 129 | 35.1% | -0.01 | — | — | 2.10 | — |
| — | 14.40 | 18.05 | 16.23 | +0.98 | 34.5% | 130 | 34.5% | -0.02 | — | — | 1.39 | — |
| — | 13.40 | 17.10 | 15.25 | — | — | 131 | 33.9% | -0.02 | — | — | 2.18 | — |
| — | 12.45 | 16.10 | 14.28 | — | — | 132 | 33.4% | -0.03 | — | — | 2.20 | — |
| — | 11.45 | 15.10 | 13.28 | +0.96 | 32.8% | 133 | 32.8% | -0.04 | — | — | 1.25 | — |
| — | 10.50 | 13.00 | 11.75 | +0.96 | 32.3% | 134 | 32.3% | -0.05 | — | — | 2.24 | — |
| — | 10.10 | 12.80 | 11.45 | +0.94 | 31.8% | 135 | 31.8% | -0.06 | — | — | 2.28 | — |
| — | 9.15 | 11.85 | 10.50 | +0.93 | 31.4% | 136 | — | — | — | — | 2.32 | — |
| — | 8.25 | 10.90 | 9.57 | — | — | 137 | — | — | — | — | 1.33 | — |
| — | 7.35 | 10.00 | 8.68 | — | — | 138 | 30.6% | -0.11 | — | — | 1.42 | — |
| — | 6.45 | 9.10 | 7.78 | — | — | 139 | 30.2% | -0.14 | — | — | 0.75 | — |
| — | 6.15 | 8.25 | 7.20 | +0.83 | 29.9% | 140 | 29.9% | -0.17 | 0.52 | 0.04 | 1.00 | — |
| — | 4.80 | 7.45 | 6.12 | +0.79 | 29.6% | 141 | 29.6% | -0.21 | — | — | 2.00 | — |
| — | 3.40 | 6.70 | 5.05 | +0.75 | 29.4% | 142 | 29.4% | -0.25 | 1.09 | 0.61 | 1.57 | — |
| — | 3.30 | 6.00 | 4.65 | — | — | 143 | 29.1% | -0.30 | 1.64 | 0.08 | 3.20 | — |
| — | 2.02 | 5.30 | 3.66 | +0.65 | 29.0% | 144 | 29.0% | -0.35 | 1.95 | 0.44 | 3.45 | — |
| — | 2.05 | 4.10 | 3.08 | +0.59 | 28.8% | 145 | 28.8% | -0.41 | 2.29 | 1.12 | 3.45 | — |
| — | 1.52 | 4.20 | 2.86 | +0.54 | 28.7% | 146 | — | — | 2.58 | 1.25 | 3.90 | — |
| — | 1.25 | 3.40 | 2.33 | — | — | 147 | 28.6% | -0.52 | 3.07 | 1.79 | 4.35 | — |
| — | 1.08 | 2.76 | 1.92 | +0.42 | 28.5% | 148 | 28.5% | -0.58 | 4.07 | 2.38 | 5.75 | — |
| — | 0.68 | 2.45 | 1.56 | — | — | 149 | 28.5% | -0.64 | 4.70 | 3.00 | 6.40 | — |
| — | 1.31 | 1.76 | 1.53 | — | — | 150 | 28.5% | -0.69 | 5.03 | 3.70 | 6.35 | — |
| — | — | 1.04 | — | — | — | 152.5 | 28.6% | -0.80 | 7.28 | 5.65 | 8.90 | — |
| — | — | 1.14 | — | +0.12 | 28.9% | 155 | 28.9% | -0.89 | 9.15 | 7.85 | 10.45 | — |
| — | — | 1.11 | — | +0.07 | 29.4% | 157.5 | 29.4% | -0.94 | 11.78 | 10.75 | 12.80 | — |
| — | 0.02 | 0.24 | 0.13 | — | — | 160 | 30.0% | -0.98 | 14.18 | 12.50 | 15.85 | — |
| — | — | 2.16 | — | +0.02 | 30.7% | 162.5 | 30.7% | -0.99 | 16.45 | 14.55 | 18.35 | — |
| — | — | 2.14 | — | +0.01 | 31.5% | 165 | 31.5% | -1.00 | 19.48 | 18.15 | 20.80 | — |
| — | — | 2.14 | — | +0.01 | 32.4% | 167.5 | 32.4% | -1.00 | 21.43 | 19.55 | 23.30 | — |
| — | — | 2.13 | — | +0.00 | 33.3% | 170 | 33.3% | -1.00 | 24.48 | 23.05 | 25.90 | — |
| — | — | 2.13 | — | +0.00 | 34.2% | 172.5 | 34.2% | -1.00 | 26.43 | 24.55 | 28.30 | — |
| — | — | 2.13 | — | +0.00 | 35.1% | 175 | 35.1% | -1.00 | 29.10 | 27.40 | 30.80 | — |
| — | — | 2.13 | — | +0.00 | 35.9% | 177.5 | 35.9% | -1.00 | 31.50 | 29.70 | 33.30 | — |
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.