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 | |
| — | 25.60 | 28.25 | 26.93 | +1.00 | 35.9% | 120 | — | — | — | — | 1.55 | — |
| — | 24.60 | 27.30 | 25.95 | +1.00 | 35.2% | 121 | 35.2% | -0.00 | — | — | 1.35 | — |
| — | 23.50 | 26.35 | 24.93 | +1.00 | 34.6% | 122 | 34.6% | -0.00 | — | — | 1.37 | — |
| — | 22.50 | 25.20 | 23.85 | +1.00 | 34.0% | 123 | 34.0% | -0.00 | — | — | 1.35 | — |
| — | 21.70 | 24.40 | 23.05 | +1.00 | 33.4% | 124 | 33.4% | -0.00 | — | — | 1.16 | — |
| — | 20.80 | 23.15 | 21.98 | +0.99 | 32.9% | 125 | 32.9% | -0.01 | — | — | 0.65 | — |
| — | 19.60 | 22.30 | 20.95 | +0.99 | 32.4% | 126 | — | — | — | — | 1.28 | — |
| — | 18.80 | 21.30 | 20.05 | +0.99 | 31.8% | 127 | — | — | — | — | 0.71 | — |
| — | 17.75 | 20.20 | 18.98 | +0.99 | 31.3% | 128 | — | — | — | — | 0.63 | — |
| — | 16.85 | 19.20 | 18.02 | — | — | 129 | — | — | — | — | 0.14 | — |
| — | 15.90 | 18.25 | 17.07 | +0.98 | 30.4% | 130 | — | — | — | — | 0.14 | — |
| — | 14.95 | 17.40 | 16.18 | +0.97 | 30.0% | 131 | — | — | — | — | 1.00 | — |
| — | 13.65 | 16.30 | 14.97 | +0.97 | 29.6% | 132 | 29.6% | -0.03 | — | — | 1.55 | — |
| — | 12.65 | 15.75 | 14.20 | +0.96 | 29.2% | 133 | — | — | — | — | 0.97 | — |
| — | 12.25 | 14.05 | 13.15 | +0.95 | 28.9% | 134 | — | — | — | — | 1.61 | — |
| — | 11.30 | 13.40 | 12.35 | — | — | 135 | — | — | — | — | 0.51 | — |
| — | 10.35 | 12.10 | 11.22 | — | — | 136 | 28.2% | -0.08 | 0.32 | 0.15 | 0.49 | — |
| — | 9.40 | 11.35 | 10.38 | +0.90 | 27.9% | 137 | — | — | 0.40 | 0.22 | 0.58 | — |
| — | 8.50 | 10.65 | 9.57 | — | — | 138 | 27.7% | -0.12 | 0.45 | 0.26 | 0.64 | — |
| — | 7.65 | 9.40 | 8.53 | +0.86 | 27.5% | 139 | 27.5% | -0.14 | 0.57 | 0.37 | 0.78 | — |
| — | 6.85 | 8.80 | 7.83 | +0.83 | 27.2% | 140 | 27.2% | -0.17 | 0.69 | 0.42 | 0.95 | — |
| — | 5.95 | 8.10 | 7.03 | +0.80 | 27.1% | 141 | 27.1% | -0.21 | 0.90 | 0.72 | 1.08 | — |
| — | 5.15 | 7.15 | 6.15 | +0.76 | 26.9% | 142 | 26.9% | -0.24 | 0.88 | 0.35 | 1.41 | — |
| 3 | 4.45 | 6.00 | 5.22 | +0.72 | 26.8% | 143 | 26.8% | -0.28 | 1.34 | 0.95 | 1.74 | — |
| — | 3.75 | 5.70 | 4.72 | +0.68 | 26.7% | 144 | 26.7% | -0.32 | 1.31 | 0.53 | 2.09 | — |
| — | 3.45 | 4.55 | 4.00 | +0.63 | 26.6% | 145 | 26.6% | -0.37 | 2.08 | 1.76 | 2.40 | — |
| — | 2.83 | 4.70 | 3.77 | +0.59 | 26.6% | 146 | 26.6% | -0.42 | 2.36 | 1.95 | 2.77 | — |
| — | 2.37 | 3.75 | 3.06 | +0.54 | 26.6% | 147 | 26.6% | -0.47 | 2.95 | 2.35 | 3.55 | — |
| — | 1.93 | 2.57 | 2.25 | +0.49 | 26.7% | 148 | 26.7% | -0.52 | 3.42 | 2.85 | 4.00 | — |
| — | 1.70 | 2.15 | 1.93 | +0.44 | 26.7% | 149 | 26.7% | -0.57 | 4.30 | 3.35 | 5.25 | — |
| — | 1.31 | 1.78 | 1.54 | +0.39 | 26.8% | 150 | 26.8% | -0.62 | 4.80 | 4.00 | 5.60 | — |
| — | 0.50 | 1.28 | 0.89 | +0.28 | 27.3% | 152.5 | 27.3% | -0.73 | 6.62 | 5.30 | 7.95 | — |
| — | 0.33 | 0.74 | 0.54 | +0.19 | 27.8% | 155 | 27.8% | -0.82 | 8.28 | 6.95 | 9.60 | — |
| — | 0.19 | 0.50 | 0.34 | +0.12 | 28.6% | 157.5 | 28.6% | -0.89 | 10.85 | 9.85 | 11.85 | — |
| — | — | 0.76 | — | +0.08 | 29.4% | 160 | 29.4% | -0.94 | 13.53 | 12.10 | 14.95 | — |
| — | 0.01 | 0.18 | 0.10 | +0.05 | 30.4% | 162.5 | 30.4% | -0.97 | 15.72 | 14.60 | 16.85 | — |
| — | 0.01 | 0.32 | 0.17 | +0.03 | 31.5% | 165 | 31.5% | -0.99 | 18.30 | 17.10 | 19.50 | — |
| — | 0.01 | 0.13 | 0.07 | +0.02 | 32.6% | 167.5 | 32.6% | -1.00 | 21.00 | 19.55 | 22.45 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 33.9% | 170 | 33.9% | -1.00 | 23.48 | 22.05 | 24.90 | — |
| — | 0.01 | 0.16 | 0.09 | +0.01 | 35.3% | 172.5 | 35.3% | -1.00 | 25.85 | 24.55 | 27.15 | — |
| — | 0.01 | 0.16 | 0.09 | +0.01 | 36.8% | 175 | 36.8% | -1.00 | 28.38 | 27.05 | 29.70 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 38.3% | 177.5 | 38.3% | -1.00 | 30.77 | 29.40 | 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.