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 | |
| — | 28.80 | 31.10 | 29.95 | +1.00 | 55.9% | 119 | 55.9% | +0.00 | — | — | 2.13 | — |
| — | 26.40 | 30.10 | 28.25 | +1.00 | 54.8% | 120 | 54.8% | +0.00 | — | — | 0.88 | — |
| — | 26.25 | 29.10 | 27.68 | +1.00 | 53.7% | 121 | 53.7% | +0.00 | — | — | 2.13 | — |
| — | 25.00 | 28.10 | 26.55 | +1.00 | 52.7% | 122 | 52.7% | +0.00 | — | — | 2.13 | — |
| — | 24.00 | 27.10 | 25.55 | +1.00 | 51.7% | 123 | 51.7% | +0.00 | — | — | 2.13 | — |
| — | 22.60 | 26.10 | 24.35 | +1.00 | 50.7% | 124 | 50.7% | +0.00 | — | — | 2.13 | — |
| — | 21.55 | 25.10 | 23.32 | +1.00 | 49.8% | 125 | 49.8% | +0.00 | — | — | 1.25 | — |
| — | 20.95 | 24.10 | 22.52 | +1.00 | 48.9% | 126 | 48.9% | +0.00 | — | — | 2.13 | — |
| — | 19.50 | 23.10 | 21.30 | +1.00 | 48.1% | 127 | 48.1% | +0.00 | — | — | 2.13 | — |
| — | 19.95 | 22.10 | 21.02 | +1.00 | 47.3% | 128 | 47.3% | +0.00 | — | — | 1.17 | — |
| — | 17.65 | 21.10 | 19.38 | +1.00 | 46.6% | 129 | 46.6% | +0.00 | — | — | 2.13 | — |
| — | 16.60 | 20.10 | 18.35 | +1.00 | 45.9% | 130 | 45.9% | +0.00 | — | — | 0.30 | — |
| — | 16.10 | 19.10 | 17.60 | +1.00 | 45.3% | 131 | 45.3% | +0.00 | — | — | 0.01 | — |
| — | 15.45 | 18.10 | 16.77 | +1.00 | 44.8% | 132 | 44.8% | +0.00 | — | — | 2.13 | — |
| — | 13.80 | 16.25 | 15.03 | +1.00 | 44.3% | 133 | 44.3% | -0.00 | — | — | 2.13 | — |
| — | 13.05 | 15.55 | 14.30 | +1.00 | 43.8% | 134 | 43.8% | -0.00 | — | — | 2.13 | — |
| — | 12.00 | 14.70 | 13.35 | +1.00 | 43.5% | 135 | 43.5% | -0.00 | — | — | 0.01 | — |
| — | 10.95 | 14.10 | 12.53 | +1.00 | 43.1% | 136 | 43.1% | -0.00 | — | — | 2.13 | — |
| — | 10.00 | 13.10 | 11.55 | +1.00 | 42.9% | 137 | 42.9% | -0.00 | — | — | 1.63 | — |
| — | 9.55 | 12.10 | 10.82 | +1.00 | 42.8% | 138 | 42.8% | -0.00 | — | — | 0.58 | — |
| — | 7.95 | 11.10 | 9.53 | +1.00 | 42.6% | 139 | 42.6% | -0.00 | — | — | 0.07 | — |
| — | 7.10 | 10.05 | 8.57 | +0.99 | 42.4% | 140 | 42.4% | -0.01 | — | — | 0.17 | — |
| — | 6.10 | 8.70 | 7.40 | +0.99 | 41.9% | 141 | 41.9% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 5.75 | 6.75 | 6.25 | +0.97 | 41.1% | 142 | 41.1% | -0.03 | — | — | 0.12 | — |
| — | 4.10 | 6.50 | 5.30 | +0.95 | 40.2% | 143 | 40.2% | -0.05 | — | — | 0.54 | — |
| — | 2.84 | 5.40 | 4.12 | +0.91 | 39.1% | 144 | 39.1% | -0.09 | — | — | 0.24 | — |
| — | 2.81 | 4.40 | 3.60 | +0.85 | 38.0% | 145 | 38.0% | -0.15 | 0.27 | 0.01 | 0.53 | — |
| — | 1.84 | 4.50 | 3.17 | +0.75 | 37.2% | 146 | 37.2% | -0.25 | 0.50 | 0.01 | 0.99 | 50 |
| 293 | 1.17 | 3.00 | 2.08 | +0.65 | 36.6% | 147 | 36.6% | -0.35 | 0.48 | 0.25 | 0.72 | 72 |
| 141 | 0.94 | 1.29 | 1.11 | +0.51 | 36.5% | 148 | 36.5% | -0.49 | 0.81 | 0.31 | 1.30 | 529 |
| — | 0.64 | 1.02 | 0.83 | +0.37 | 37.0% | 149 | 37.0% | -0.63 | 1.25 | 0.58 | 1.91 | — |
| — | 0.29 | 0.50 | 0.40 | +0.26 | 38.0% | 150 | 38.0% | -0.74 | 2.10 | 1.59 | 2.60 | — |
| — | 0.07 | 0.15 | 0.11 | +0.08 | 40.5% | 152.5 | 40.5% | -0.92 | 4.88 | 4.40 | 5.35 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 44.3% | 155 | 44.3% | -0.98 | 6.60 | 4.95 | 8.25 | — |
| — | — | 0.05 | — | +0.01 | 50.1% | 157.5 | 50.1% | -0.99 | 9.07 | 7.45 | 10.70 | — |
| — | — | 0.04 | — | +0.00 | 56.3% | 160 | 56.3% | -1.00 | 11.72 | 9.95 | 13.50 | — |
| — | — | 0.08 | — | +0.00 | 62.3% | 162.5 | 62.3% | -1.00 | 14.22 | 12.45 | 16.00 | — |
| — | — | 0.02 | — | +0.00 | 66.9% | 165 | 66.9% | -1.00 | 16.48 | 14.95 | 18.00 | — |
| — | — | 0.22 | — | +0.00 | 70.7% | 167.5 | 70.7% | -1.00 | 19.27 | 17.45 | 21.10 | — |
| — | — | 0.06 | — | +0.00 | 71.4% | 170 | 71.4% | -1.00 | 21.77 | 19.95 | 23.60 | — |
| — | — | 1.70 | — | +0.00 | 70.4% | 172.5 | 70.4% | -1.00 | 24.20 | 22.45 | 25.95 | — |
| — | — | 0.18 | — | +0.00 | 71.6% | 175 | 71.6% | -1.00 | 26.77 | 24.95 | 28.60 | — |
| — | — | 2.13 | — | +0.00 | 79.1% | 177.5 | 79.1% | -1.00 | 29.18 | 27.45 | 30.90 | — |
| — | — | 1.55 | — | +0.00 | 84.0% | 180 | 84.0% | -1.00 | 31.80 | 29.95 | 33.65 | — |
| — | — | 2.13 | — | +0.00 | 91.5% | 182.5 | 91.5% | -1.00 | 34.23 | 32.45 | 36.00 | — |
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.