Spot 146.54
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.40 | 30.75 | 29.57 | +1.00 | 39.8% | 117 | 39.8% | -0.00 | — | — | 2.13 | — |
| — | 27.40 | 30.05 | 28.73 | +1.00 | 38.9% | 118 | 38.9% | -0.00 | — | — | 2.13 | — |
| — | 26.50 | 28.80 | 27.65 | +1.00 | 38.0% | 119 | — | — | — | — | 2.13 | — |
| — | 25.50 | 28.00 | 26.75 | +1.00 | 37.1% | 120 | 37.1% | -0.00 | — | — | 0.88 | — |
| — | 24.40 | 27.25 | 25.82 | +1.00 | 36.3% | 121 | 36.3% | -0.00 | — | — | 2.13 | — |
| — | 23.45 | 26.20 | 24.82 | +1.00 | 35.5% | 122 | 35.5% | -0.00 | — | — | 2.13 | — |
| — | 22.40 | 25.15 | 23.77 | +1.00 | 34.8% | 123 | 34.8% | -0.00 | — | — | 2.13 | — |
| — | 21.40 | 24.10 | 22.75 | +1.00 | 34.1% | 124 | 34.1% | -0.00 | — | — | 2.13 | — |
| — | 20.55 | 23.10 | 21.82 | +1.00 | 33.4% | 125 | 33.4% | -0.00 | — | — | 1.09 | — |
| — | 19.60 | 22.00 | 20.80 | +1.00 | 32.7% | 126 | 32.7% | -0.00 | — | — | 0.06 | — |
| — | 18.30 | 21.00 | 19.65 | +1.00 | 32.1% | 127 | 32.1% | -0.00 | — | — | 1.21 | — |
| — | 17.30 | 20.10 | 18.70 | +1.00 | 31.6% | 128 | 31.6% | -0.00 | — | — | 0.04 | — |
| — | 16.70 | 18.75 | 17.73 | +0.99 | 31.0% | 129 | 31.0% | -0.01 | — | — | 0.79 | — |
| — | 15.30 | 18.25 | 16.77 | +0.99 | 30.5% | 130 | 30.5% | -0.01 | — | — | 0.05 | — |
| — | 14.50 | 16.90 | 15.70 | +0.99 | 30.1% | 131 | 30.1% | -0.01 | — | — | 0.48 | — |
| — | 13.45 | 16.20 | 14.82 | +0.99 | 29.6% | 132 | 29.6% | -0.01 | — | — | 2.13 | — |
| — | 12.45 | 15.05 | 13.75 | +0.98 | 29.3% | 133 | 29.3% | -0.02 | — | — | 0.34 | — |
| — | 11.65 | 13.75 | 12.70 | +0.98 | 28.9% | 134 | 28.9% | -0.02 | — | — | 0.05 | — |
| — | 10.80 | 13.20 | 12.00 | +0.97 | 28.5% | 135 | 28.5% | -0.03 | — | — | 0.06 | — |
| — | 9.70 | 12.10 | 10.90 | +0.97 | 28.2% | 136 | 28.2% | -0.03 | — | — | 0.60 | — |
| — | 8.85 | 11.60 | 10.22 | +0.95 | 27.9% | 137 | 27.9% | -0.05 | — | — | 0.18 | — |
| — | 8.10 | 9.90 | 9.00 | +0.94 | 27.5% | 138 | 27.5% | -0.06 | 0.16 | 0.03 | 0.29 | — |
| — | 7.15 | 9.30 | 8.22 | +0.92 | 27.2% | 139 | 27.2% | -0.08 | 0.15 | 0.02 | 0.29 | — |
| — | 6.15 | 8.10 | 7.12 | +0.90 | 26.9% | 140 | 26.9% | -0.10 | 0.27 | 0.19 | 0.34 | — |
| — | 5.40 | 6.80 | 6.10 | +0.87 | 26.5% | 141 | 26.5% | -0.13 | 0.41 | 0.25 | 0.56 | — |
| — | 4.45 | 6.00 | 5.22 | +0.82 | 26.2% | 142 | 26.2% | -0.17 | 0.54 | 0.41 | 0.67 | — |
| — | 3.90 | 5.60 | 4.75 | +0.78 | 25.9% | 143 | 25.9% | -0.21 | 0.83 | 0.55 | 1.12 | — |
| — | 2.99 | 4.75 | 3.87 | +0.73 | 25.6% | 144 | 25.6% | -0.27 | 1.07 | 0.77 | 1.37 | — |
| — | 2.51 | 3.40 | 2.96 | +0.66 | 25.4% | 145 | 25.4% | -0.33 | 1.21 | 1.02 | 1.40 | — |
| — | 1.55 | 2.59 | 2.07 | +0.60 | 25.2% | 146 | 25.2% | -0.40 | 1.73 | 1.34 | 2.12 | — |
| — | 1.55 | 2.38 | 1.97 | +0.53 | 25.1% | 147 | 25.1% | -0.47 | 1.75 | 0.94 | 2.55 | — |
| — | 0.97 | 1.75 | 1.36 | +0.46 | 25.1% | 148 | 25.1% | -0.54 | 2.67 | 1.95 | 3.40 | — |
| — | 0.80 | 1.38 | 1.09 | +0.39 | 25.1% | 149 | 25.1% | -0.61 | 3.35 | 2.06 | 4.65 | — |
| — | 0.65 | 0.87 | 0.76 | +0.32 | 25.3% | 150 | 25.3% | -0.67 | 3.91 | 2.97 | 4.85 | — |
| — | 0.28 | 0.50 | 0.39 | +0.20 | 26.0% | 152.5 | 26.0% | -0.81 | 5.95 | 4.90 | 7.00 | — |
| — | 0.10 | 0.22 | 0.16 | +0.11 | 27.1% | 155 | 27.1% | -0.90 | 8.35 | 7.45 | 9.25 | — |
| — | — | 0.10 | — | +0.06 | 28.6% | 157.5 | 28.6% | -0.95 | 11.00 | 9.70 | 12.30 | — |
| — | — | 0.05 | — | +0.04 | 30.6% | 160 | 30.6% | -0.98 | 13.40 | 12.10 | 14.70 | — |
| — | — | 0.03 | — | +0.02 | 33.0% | 162.5 | 33.0% | -0.99 | 16.05 | 14.35 | 17.75 | — |
| — | — | 0.03 | — | +0.01 | 35.8% | 165 | 35.8% | -1.00 | 18.35 | 17.15 | 19.55 | — |
| — | — | 0.03 | — | +0.01 | 39.0% | 167.5 | 39.0% | -1.00 | 20.88 | 19.55 | 22.20 | — |
| — | — | 0.02 | — | +0.01 | 42.2% | 170 | 42.2% | -1.00 | 23.48 | 22.05 | 24.90 | — |
| — | — | 0.03 | — | +0.01 | 45.4% | 172.5 | 45.4% | -1.00 | 25.93 | 24.55 | 27.30 | — |
| — | — | 0.05 | — | +0.01 | 48.4% | 175 | 48.4% | -1.00 | 28.38 | 27.05 | 29.70 | — |
| — | — | 0.09 | — | +0.00 | 51.3% | 177.5 | 51.3% | -1.00 | 30.85 | 29.55 | 32.15 | — |
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.