Spot 147.26
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.15 | 27.90 | 27.02 | — | — | 120 | — | — | — | — | 0.08 | — |
| — | 21.55 | 23.25 | 22.40 | — | — | 125 | — | — | — | — | 0.02 | — |
| — | 16.65 | 17.65 | 17.15 | +1.00 | 45.2% | 130 | 45.2% | +0.00 | — | — | 0.02 | — |
| — | 14.30 | 15.80 | 15.05 | +1.00 | 43.9% | 132 | 43.9% | -0.00 | — | — | 0.99 | — |
| — | 13.40 | 14.80 | 14.10 | +1.00 | 43.4% | 133 | 43.4% | -0.00 | — | — | 0.75 | — |
| — | 12.45 | 14.40 | 13.43 | +1.00 | 42.9% | 134 | 42.9% | -0.00 | — | — | 0.03 | — |
| — | 10.95 | 12.75 | 11.85 | +1.00 | 42.7% | 135 | 42.7% | -0.00 | — | — | 0.06 | — |
| — | 10.10 | 11.75 | 10.93 | +1.00 | 42.5% | 136 | 42.5% | -0.00 | — | — | 0.17 | — |
| — | 9.20 | 10.75 | 9.97 | +1.00 | 42.4% | 137 | 42.4% | -0.00 | — | — | 0.07 | — |
| — | 8.30 | 9.90 | 9.10 | +1.00 | 42.4% | 138 | 42.4% | -0.00 | — | — | 0.57 | — |
| — | 7.45 | 8.80 | 8.12 | +1.00 | 42.2% | 139 | 42.2% | -0.00 | 0.07 | 0.01 | 0.14 | — |
| — | 6.90 | 7.80 | 7.35 | +0.99 | 41.7% | 140 | 41.7% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 5.45 | 6.80 | 6.12 | +0.98 | 40.6% | 141 | 40.6% | -0.02 | — | — | 0.15 | — |
| — | 4.50 | 5.90 | 5.20 | +0.96 | 39.3% | 142 | 39.3% | -0.04 | — | — | 0.13 | — |
| — | 4.10 | 4.85 | 4.47 | +0.93 | 38.0% | 143 | 38.0% | -0.07 | — | — | 0.18 | — |
| — | 3.15 | 4.45 | 3.80 | +0.87 | 36.9% | 144 | 36.9% | -0.12 | 0.10 | 0.03 | 0.17 | — |
| — | 2.32 | 2.75 | 2.54 | +0.79 | 36.0% | 145 | 36.0% | -0.21 | 0.28 | 0.15 | 0.40 | — |
| — | 1.59 | 2.20 | 1.90 | +0.67 | 35.1% | 146 | 35.1% | -0.31 | 0.64 | 0.33 | 0.94 | — |
| — | 0.88 | 1.40 | 1.14 | +0.53 | 34.4% | 147 | 34.4% | -0.47 | 0.79 | 0.54 | 1.03 | — |
| — | 0.54 | 0.83 | 0.69 | +0.38 | 33.8% | 148 | 33.8% | -0.62 | 1.67 | 1.03 | 2.30 | — |
| — | 0.31 | 0.51 | 0.41 | +0.24 | 33.5% | 149 | 33.5% | -0.74 | 2.03 | 1.16 | 2.90 | — |
| — | 0.15 | 0.22 | 0.18 | +0.14 | 33.6% | 150 | 33.6% | -0.86 | 2.65 | 2.00 | 3.30 | — |
| — | — | 0.06 | — | +0.03 | 35.7% | 152.5 | 35.7% | -0.97 | 5.40 | 4.80 | 6.00 | — |
| — | — | 0.01 | — | +0.01 | 38.4% | 155 | 38.4% | -1.00 | 8.28 | 7.00 | 9.55 | — |
| — | — | 0.17 | — | +0.00 | 40.3% | 157.5 | 40.3% | -1.00 | 10.75 | 9.45 | 12.05 | — |
| — | — | 0.05 | — | +0.00 | 41.6% | 160 | 41.6% | -1.00 | 12.93 | 12.05 | 13.80 | — |
| — | — | 0.01 | — | +0.00 | 42.8% | 162.5 | 42.8% | -1.00 | 15.35 | 14.45 | 16.25 | — |
| — | — | 0.01 | — | +0.00 | 44.2% | 165 | 44.2% | -1.00 | 18.25 | 16.95 | 19.55 | — |
| — | — | 0.50 | — | +0.00 | 45.8% | 167.5 | 45.8% | -1.00 | 20.75 | 19.55 | 21.95 | — |
| — | — | 0.05 | — | +0.00 | 47.6% | 170 | 47.6% | -1.00 | 23.43 | 22.30 | 24.55 | — |
| — | — | 2.13 | — | +0.00 | 49.6% | 172.5 | 49.6% | -1.00 | 25.93 | 24.80 | 27.05 | — |
| — | — | 0.50 | — | +0.00 | 51.7% | 175 | 51.7% | -1.00 | 28.43 | 27.30 | 29.55 | — |
| — | — | 2.13 | — | +0.00 | 54.2% | 177.5 | 54.2% | -1.00 | 30.77 | 29.50 | 32.05 | — |
| — | — | 0.01 | — | +0.00 | 56.9% | 180 | 56.9% | -1.00 | 33.25 | 31.95 | 34.55 | — |
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.