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 | |
| — | 26.65 | 30.20 | 28.43 | +1.00 | 37.4% | 120 | 37.4% | -0.00 | — | — | 2.13 | — |
| — | 25.75 | 29.20 | 27.48 | +1.00 | 36.8% | 121 | 36.8% | -0.00 | — | — | 2.13 | — |
| — | 24.80 | 28.20 | 26.50 | +1.00 | 36.2% | 122 | 36.2% | -0.00 | — | — | 2.13 | — |
| — | 24.20 | 27.20 | 25.70 | +1.00 | 35.6% | 123 | 35.6% | -0.00 | — | — | 2.13 | — |
| — | 22.75 | 26.20 | 24.48 | +1.00 | 35.0% | 124 | 35.0% | -0.00 | — | — | 2.13 | — |
| — | 21.60 | 25.20 | 23.40 | +1.00 | 34.5% | 125 | 34.5% | -0.00 | — | — | 2.13 | — |
| — | 20.70 | 24.20 | 22.45 | +1.00 | 33.9% | 126 | — | — | — | — | 2.13 | — |
| — | 20.60 | 23.20 | 21.90 | — | — | 127 | 33.4% | -0.00 | — | — | 2.13 | — |
| — | 18.80 | 22.20 | 20.50 | — | — | 128 | 33.0% | -0.00 | — | — | 2.13 | — |
| — | 18.50 | 21.25 | 19.88 | +1.00 | 32.5% | 129 | 32.5% | -0.00 | — | — | 0.61 | — |
| — | 17.50 | 19.80 | 18.65 | +1.00 | 32.1% | 130 | 32.1% | -0.00 | — | — | 0.24 | — |
| — | 15.90 | 19.15 | 17.52 | +1.00 | 31.8% | 131 | 31.8% | -0.00 | — | — | 1.50 | — |
| — | 15.55 | 18.25 | 16.90 | +0.99 | 31.4% | 132 | 31.4% | -0.01 | — | — | 2.15 | — |
| — | 14.60 | 17.25 | 15.93 | +0.99 | 31.2% | 133 | 31.2% | -0.01 | — | — | 2.16 | — |
| — | 13.65 | 16.25 | 14.95 | +0.99 | 30.9% | 134 | 30.9% | -0.01 | — | — | 0.11 | — |
| — | 11.80 | 15.25 | 13.53 | +0.98 | 30.8% | 135 | 30.8% | -0.02 | — | — | 0.21 | — |
| — | 10.80 | 14.25 | 12.53 | +0.97 | 30.6% | 136 | 30.6% | -0.03 | — | — | 0.28 | — |
| — | 9.95 | 12.95 | 11.45 | +0.96 | 30.6% | 137 | 30.6% | -0.04 | — | — | 2.25 | — |
| — | 8.80 | 12.40 | 10.60 | +0.94 | 30.6% | 138 | 30.6% | -0.06 | — | — | 1.98 | — |
| — | 7.90 | 11.45 | 9.68 | +0.92 | 30.6% | 139 | 30.6% | -0.08 | — | — | 0.53 | — |
| — | 7.15 | 10.55 | 8.85 | +0.90 | 30.6% | 140 | 30.6% | -0.10 | 0.34 | 0.08 | 0.61 | — |
| — | 6.15 | 9.50 | 7.83 | — | — | 141 | — | — | 0.52 | 0.14 | 0.89 | — |
| — | 6.30 | 8.25 | 7.28 | +0.83 | 30.8% | 142 | 30.8% | -0.17 | 0.83 | 0.40 | 1.26 | — |
| — | 5.10 | 7.35 | 6.22 | +0.79 | 30.9% | 143 | — | — | 0.76 | 0.52 | 1.00 | — |
| — | 4.80 | 6.75 | 5.78 | — | — | 144 | 31.0% | -0.26 | 1.09 | 0.84 | 1.34 | — |
| — | 4.50 | 6.25 | 5.38 | — | — | 145 | — | — | 1.23 | 0.96 | 1.50 | — |
| — | 3.05 | 5.50 | 4.28 | — | — | 146 | — | — | 1.65 | 1.35 | 1.94 | — |
| — | 3.00 | 5.45 | 4.22 | +0.58 | 31.3% | 147 | — | — | 2.23 | 1.70 | 2.75 | — |
| — | 2.70 | 4.30 | 3.50 | — | — | 148 | — | — | 2.99 | 2.13 | 3.85 | — |
| — | 1.95 | 3.95 | 2.95 | — | — | 149 | — | — | 3.61 | 2.62 | 4.60 | — |
| — | 1.84 | 2.48 | 2.16 | +0.40 | 31.2% | 150 | 31.2% | -0.60 | 4.25 | 3.15 | 5.35 | — |
| — | 0.98 | 1.80 | 1.39 | — | — | 152.5 | — | — | 5.42 | 4.65 | 6.20 | — |
| — | 0.44 | 1.18 | 0.81 | +0.17 | 30.9% | 155 | — | — | 7.10 | 5.45 | 8.75 | — |
| — | 0.02 | 0.50 | 0.26 | +0.10 | 31.2% | 157.5 | 31.2% | -0.91 | 9.50 | 7.75 | 11.25 | — |
| — | 0.05 | 0.40 | 0.23 | +0.05 | 31.8% | 160 | 31.8% | -0.96 | 11.78 | 10.25 | 13.30 | — |
| — | — | 1.12 | — | +0.03 | 32.8% | 162.5 | 32.8% | -0.98 | 14.15 | 12.45 | 15.85 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 34.3% | 165 | — | — | 16.62 | 14.95 | 18.30 | — |
| — | — | 0.15 | — | +0.01 | 36.2% | 167.5 | 36.2% | -1.00 | 19.27 | 17.45 | 21.10 | — |
| — | — | 0.10 | — | +0.01 | 38.5% | 170 | 38.5% | -1.00 | 21.80 | 19.95 | 23.65 | — |
| — | — | 0.17 | — | — | — | 172.5 | 41.1% | -1.00 | 24.25 | 22.50 | 26.00 | — |
| — | — | 0.20 | — | +0.01 | 43.9% | 175 | 43.9% | -1.00 | 26.80 | 25.00 | 28.60 | — |
| — | — | 0.36 | — | +0.00 | 46.9% | 177.5 | 46.9% | -1.00 | 29.27 | 27.45 | 31.10 | — |
| — | — | 0.08 | — | — | — | 180 | — | — | 31.77 | 29.95 | 33.60 | — |
| — | — | 2.13 | — | — | — | 182.5 | 52.8% | -1.00 | 34.27 | 32.45 | 36.10 | — |
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.