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 | |
| — | 28.05 | 29.90 | 28.98 | +1.00 | 45.2% | 118 | 45.2% | -0.00 | — | — | 2.13 | — |
| — | 27.05 | 29.40 | 28.23 | +1.00 | 44.2% | 119 | 44.2% | -0.00 | — | — | 2.13 | — |
| — | 26.05 | 28.20 | 27.12 | +1.00 | 43.3% | 120 | 43.3% | -0.00 | — | — | 0.88 | — |
| — | 25.05 | 26.95 | 26.00 | +1.00 | 42.4% | 121 | 42.4% | -0.00 | — | — | 1.41 | — |
| — | 24.25 | 26.40 | 25.32 | +1.00 | 41.5% | 122 | 41.5% | -0.00 | — | — | 1.65 | — |
| — | 23.05 | 25.40 | 24.23 | +1.00 | 40.6% | 123 | 40.6% | -0.00 | — | — | 1.90 | — |
| — | 22.05 | 24.20 | 23.12 | +1.00 | 39.8% | 124 | 39.8% | -0.00 | — | — | 1.90 | — |
| — | 21.05 | 22.95 | 22.00 | +1.00 | 39.0% | 125 | 39.0% | -0.00 | — | — | 1.25 | — |
| — | 20.05 | 22.20 | 21.12 | +1.00 | 38.2% | 126 | 38.2% | -0.00 | — | — | 1.99 | — |
| — | 19.05 | 20.95 | 20.00 | +1.00 | 37.4% | 127 | 37.4% | -0.00 | — | — | 1.00 | — |
| — | 18.05 | 19.95 | 19.00 | +1.00 | 36.6% | 128 | 36.6% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 17.05 | 19.05 | 18.05 | +0.99 | 35.8% | 129 | 35.8% | -0.01 | — | — | 0.95 | — |
| — | 16.10 | 18.10 | 17.10 | +0.99 | 35.0% | 130 | 35.0% | -0.01 | — | — | 0.27 | — |
| — | 15.10 | 17.15 | 16.12 | +0.99 | 34.2% | 131 | 34.2% | -0.01 | — | — | 1.25 | — |
| — | 14.10 | 15.95 | 15.03 | +0.99 | 33.4% | 132 | 33.4% | -0.01 | — | — | 1.96 | — |
| — | 13.15 | 15.65 | 14.40 | +0.98 | 32.6% | 133 | 32.6% | -0.02 | — | — | 1.45 | — |
| — | 12.15 | 14.10 | 13.12 | +0.98 | 31.8% | 134 | 31.8% | -0.02 | — | — | 0.07 | — |
| — | 11.15 | 13.20 | 12.18 | +0.97 | 31.1% | 135 | 31.1% | -0.03 | 0.04 | 0.01 | 0.07 | — |
| — | 10.20 | 11.95 | 11.07 | +0.97 | 30.4% | 136 | 30.4% | -0.03 | 0.09 | 0.02 | 0.15 | — |
| — | 9.25 | 11.05 | 10.15 | +0.95 | 29.8% | 137 | 29.8% | -0.05 | — | — | 0.45 | — |
| — | 8.35 | 10.15 | 9.25 | +0.94 | 29.2% | 138 | 29.2% | -0.06 | 0.12 | 0.03 | 0.20 | — |
| — | 8.15 | 9.50 | 8.82 | +0.92 | 28.6% | 139 | 28.6% | -0.08 | 0.31 | 0.15 | 0.47 | — |
| — | 6.50 | 8.65 | 7.58 | +0.90 | 28.1% | 140 | 28.1% | -0.10 | 0.38 | 0.22 | 0.53 | — |
| — | 5.95 | 7.50 | 6.72 | +0.87 | 27.6% | 141 | 27.6% | -0.13 | 0.42 | 0.31 | 0.54 | — |
| — | 5.65 | 6.40 | 6.03 | +0.82 | 27.1% | 142 | 27.1% | -0.17 | 0.67 | 0.44 | 0.89 | — |
| — | 4.85 | 5.55 | 5.20 | +0.78 | 26.7% | 143 | 26.7% | -0.21 | 0.77 | 0.61 | 0.92 | — |
| — | 4.15 | 4.85 | 4.50 | +0.73 | 26.4% | 144 | 26.4% | -0.27 | 0.96 | 0.79 | 1.13 | — |
| — | 3.45 | 4.00 | 3.73 | +0.66 | 26.1% | 145 | 26.1% | -0.33 | 1.29 | 1.09 | 1.49 | — |
| — | 2.38 | 3.35 | 2.87 | +0.60 | 25.9% | 146 | 25.9% | -0.40 | 1.59 | 1.43 | 1.76 | — |
| — | 2.21 | 2.89 | 2.55 | +0.53 | 25.7% | 147 | 25.7% | -0.47 | 1.94 | 1.68 | 2.19 | — |
| — | 1.71 | 2.20 | 1.96 | +0.46 | 25.7% | 148 | 25.7% | -0.54 | 2.54 | 2.23 | 2.85 | — |
| — | 1.16 | 1.88 | 1.52 | +0.39 | 25.7% | 149 | 25.7% | -0.61 | 3.25 | 2.85 | 3.65 | — |
| — | 1.09 | 1.36 | 1.23 | +0.32 | 25.8% | 150 | 25.8% | -0.67 | 3.60 | 3.20 | 4.00 | — |
| — | 0.44 | 0.85 | 0.65 | +0.20 | 26.3% | 152.5 | 26.3% | -0.81 | 5.62 | 5.30 | 5.95 | — |
| — | 0.04 | 0.36 | 0.20 | +0.11 | 27.3% | 155 | 27.3% | -0.90 | 8.28 | 7.40 | 9.15 | — |
| — | 0.06 | 0.18 | 0.12 | +0.06 | 28.8% | 157.5 | 28.8% | -0.95 | 10.47 | 9.70 | 11.25 | — |
| — | 0.01 | 0.27 | 0.14 | +0.04 | 30.6% | 160 | 30.6% | -0.98 | 13.05 | 11.55 | 14.55 | — |
| — | — | 0.31 | — | +0.02 | 32.8% | 162.5 | 32.8% | -0.99 | 15.15 | 14.45 | 15.85 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 35.0% | 165 | 35.0% | -1.00 | 18.18 | 16.80 | 19.55 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 37.5% | 167.5 | 37.5% | -1.00 | 20.93 | 19.80 | 22.05 | — |
| — | — | 0.09 | — | +0.01 | 39.9% | 170 | 39.9% | -1.00 | 23.40 | 22.25 | 24.55 | — |
| — | — | 0.03 | — | +0.01 | 42.5% | 172.5 | 42.5% | -1.00 | 25.80 | 24.60 | 27.00 | — |
| — | — | 0.03 | — | +0.01 | 45.0% | 175 | 45.0% | -1.00 | 28.23 | 26.95 | 29.50 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 47.5% | 177.5 | 47.5% | -1.00 | 30.77 | 29.50 | 32.05 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 49.8% | 180 | 49.8% | -1.00 | 33.00 | 31.55 | 34.45 | — |
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.