Spot 147.93
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.95 | 30.50 | 28.73 | +0.99 | 35.6% | 120 | 35.6% | -0.01 | — | — | 0.70 | — |
| — | 23.05 | 25.60 | 24.32 | — | — | 125 | — | — | — | — | 2.23 | — |
| — | 17.75 | 20.85 | 19.30 | — | — | 130 | — | — | — | — | 1.07 | — |
| — | 16.20 | 19.90 | 18.05 | — | — | 131 | — | — | — | — | 2.39 | — |
| — | 15.85 | 19.00 | 17.43 | — | — | 132 | — | — | — | — | 1.50 | — |
| — | 14.75 | 18.10 | 16.43 | — | — | 133 | — | — | — | — | 1.17 | — |
| — | 13.80 | 17.20 | 15.50 | — | — | 134 | — | — | — | — | 1.86 | — |
| — | 12.80 | 16.30 | 14.55 | — | — | 135 | — | — | 0.65 | 0.26 | 1.04 | — |
| — | 11.85 | 15.45 | 13.65 | — | — | 136 | 29.7% | -0.14 | 0.88 | 0.44 | 1.31 | — |
| — | 12.00 | 14.15 | 13.07 | — | — | 137 | 29.5% | -0.16 | 1.39 | 0.82 | 1.95 | — |
| — | 10.85 | 13.05 | 11.95 | — | — | 138 | 29.2% | -0.18 | — | — | 3.10 | — |
| — | 10.20 | 12.15 | 11.18 | — | — | 139 | 29.0% | -0.20 | — | — | 1.75 | — |
| — | 9.20 | 11.45 | 10.32 | — | — | 140 | — | — | 1.59 | 1.36 | 1.82 | — |
| — | 8.60 | 11.00 | 9.80 | — | — | 141 | — | — | 1.82 | 1.59 | 2.06 | — |
| — | 7.85 | 9.90 | 8.88 | — | — | 142 | — | — | 2.29 | 1.80 | 2.79 | — |
| — | 7.60 | 8.95 | 8.28 | — | — | 143 | 28.3% | -0.31 | 2.29 | 1.90 | 2.69 | — |
| — | 6.45 | 8.90 | 7.67 | — | — | 144 | — | — | 2.71 | 2.46 | 2.97 | — |
| — | 5.80 | 7.70 | 6.75 | — | — | 145 | — | — | 3.73 | 2.70 | 4.75 | — |
| — | 5.70 | 7.10 | 6.40 | — | — | 146 | — | — | 3.74 | 2.98 | 4.50 | — |
| — | 4.15 | 6.40 | 5.28 | +0.56 | 27.9% | 147 | 27.9% | -0.44 | 3.33 | 2.42 | 4.25 | — |
| — | 4.15 | 5.95 | 5.05 | +0.53 | 27.9% | 148 | 27.9% | -0.47 | 4.22 | 2.99 | 5.45 | — |
| — | 3.15 | 5.25 | 4.20 | +0.50 | 27.8% | 149 | 27.8% | -0.51 | 4.72 | 4.30 | 5.15 | — |
| — | 3.55 | 4.95 | 4.25 | +0.47 | 27.8% | 150 | 27.8% | -0.54 | 5.58 | 5.00 | 6.15 | — |
| — | 2.69 | 3.40 | 3.04 | +0.38 | 27.8% | 152.5 | 27.8% | -0.63 | 6.92 | 6.25 | 7.60 | — |
| — | 2.08 | 2.58 | 2.33 | +0.30 | 29.0% | 155 | 27.9% | -0.71 | 8.85 | 7.90 | 9.80 | — |
| — | 0.89 | 2.00 | 1.45 | +0.24 | 28.1% | 157.5 | 28.1% | -0.77 | 9.95 | 8.90 | 11.00 | — |
| — | 0.86 | 1.25 | 1.05 | +0.19 | 27.6% | 160 | 28.4% | -0.83 | 12.12 | 11.05 | 13.20 | — |
| — | 0.54 | 1.00 | 0.77 | +0.14 | 28.8% | 162.5 | — | — | 14.72 | 12.95 | 16.50 | — |
| — | — | 1.43 | — | — | — | 165 | — | — | 16.95 | 15.20 | 18.70 | — |
| — | — | 2.06 | — | — | — | 167.5 | 29.8% | -0.94 | 19.27 | 17.55 | 21.00 | — |
| — | 0.09 | 0.81 | 0.45 | +0.06 | 30.5% | 170 | — | — | 21.95 | 19.95 | 23.95 | — |
| — | — | 1.06 | — | +0.05 | 31.2% | 172.5 | 31.2% | -0.98 | 24.32 | 22.45 | 26.20 | — |
| — | — | 2.28 | — | +0.04 | 31.9% | 175 | 31.9% | -0.99 | 26.80 | 24.95 | 28.65 | — |
| — | — | 2.24 | — | — | — | 177.5 | 32.7% | -1.00 | 29.38 | 27.45 | 31.30 | — |
| — | — | 2.21 | — | — | — | 180 | — | — | 31.80 | 29.95 | 33.65 | — |
| — | — | 2.19 | — | — | — | 182.5 | — | — | 34.33 | 32.45 | 36.20 | — |
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.