Spot 147.93
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 04:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.65 | 28.95 | 28.80 | +0.99 | 67.7% | 119 | 67.7% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 27.60 | 27.95 | 27.77 | +0.99 | 66.1% | 120 | 66.1% | -0.01 | 0.06 | 0.04 | 0.07 | — |
| — | 26.65 | 26.95 | 26.80 | +0.99 | 64.4% | 121 | 64.4% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 25.65 | 25.95 | 25.80 | +0.99 | 62.8% | 122 | 62.8% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 24.55 | 24.95 | 24.75 | +0.99 | 61.2% | 123 | 61.2% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 23.65 | 23.95 | 23.80 | +0.99 | 59.7% | 124 | 59.7% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 22.65 | 22.95 | 22.80 | +0.98 | 58.2% | 125 | 58.2% | -0.02 | 0.07 | 0.05 | 0.09 | — |
| — | 21.60 | 21.95 | 21.77 | +0.98 | 56.7% | 126 | 56.7% | -0.02 | 0.07 | 0.04 | 0.10 | — |
| — | 20.65 | 20.95 | 20.80 | +0.98 | 55.3% | 127 | 55.3% | -0.02 | 0.09 | 0.07 | 0.10 | — |
| — | 19.70 | 20.00 | 19.85 | +0.98 | 54.0% | 128 | 54.0% | -0.02 | 0.10 | 0.08 | 0.11 | — |
| — | 18.70 | 19.00 | 18.85 | +0.97 | 52.7% | 129 | 52.7% | -0.03 | 0.10 | 0.08 | 0.13 | — |
| — | 17.70 | 18.00 | 17.85 | +0.97 | 51.5% | 130 | 51.5% | -0.03 | 0.13 | 0.12 | 0.14 | — |
| — | 16.75 | 17.05 | 16.90 | +0.96 | 50.4% | 131 | 50.4% | -0.04 | 0.14 | 0.12 | 0.17 | — |
| — | 15.75 | 16.05 | 15.90 | +0.96 | 49.4% | 132 | 49.4% | -0.05 | 0.17 | 0.15 | 0.20 | — |
| — | 14.85 | 15.10 | 14.97 | +0.95 | 48.5% | 133 | 48.5% | -0.05 | 0.21 | 0.19 | 0.24 | — |
| — | 13.85 | 14.15 | 14.00 | +0.94 | 47.7% | 134 | 47.7% | -0.07 | 0.27 | 0.25 | 0.29 | — |
| — | 12.95 | 13.20 | 13.07 | +0.93 | 47.0% | 135 | 47.0% | -0.07 | 0.33 | 0.31 | 0.35 | — |
| — | 12.00 | 12.30 | 12.15 | +0.91 | 46.4% | 136 | 46.4% | -0.09 | 0.42 | 0.40 | 0.45 | — |
| — | 11.10 | 11.40 | 11.25 | +0.89 | 46.0% | 137 | — | — | 0.52 | 0.50 | 0.54 | — |
| — | 10.25 | 10.50 | 10.38 | — | — | 138 | — | — | 0.64 | 0.63 | 0.65 | — |
| — | 9.40 | 9.65 | 9.53 | — | — | 139 | 45.4% | -0.15 | 0.80 | 0.77 | 0.83 | — |
| — | 8.60 | 8.85 | 8.72 | — | — | 140 | — | — | 0.96 | 0.95 | 0.98 | — |
| — | 7.80 | 8.05 | 7.92 | +0.78 | 45.1% | 141 | — | — | 1.18 | 1.14 | 1.21 | — |
| — | 7.05 | 7.30 | 7.17 | — | — | 142 | 45.0% | -0.25 | 1.43 | 1.39 | 1.47 | — |
| — | 6.35 | 6.55 | 6.45 | +0.71 | 45.0% | 143 | 45.0% | -0.29 | 1.72 | 1.69 | 1.75 | — |
| — | 5.70 | 5.90 | 5.80 | +0.67 | 45.0% | 144 | 45.0% | -0.33 | 2.06 | 2.00 | 2.11 | — |
| — | 5.10 | 5.25 | 5.17 | +0.63 | 45.1% | 145 | 45.1% | -0.37 | 2.43 | 2.39 | 2.47 | — |
| — | 4.50 | 4.65 | 4.58 | +0.59 | 45.1% | 146 | 45.1% | -0.41 | 2.84 | 2.79 | 2.89 | — |
| — | 3.95 | 4.15 | 4.05 | +0.55 | 45.1% | 147 | 45.1% | -0.45 | 3.33 | 3.25 | 3.40 | — |
| — | 3.50 | 3.60 | 3.55 | +0.50 | 45.0% | 148 | 45.0% | -0.50 | 3.83 | 3.75 | 3.90 | — |
| — | 3.05 | 3.15 | 3.10 | +0.46 | 45.0% | 149 | 45.0% | -0.54 | 4.38 | 4.30 | 4.45 | — |
| — | 2.66 | 2.80 | 2.73 | +0.42 | 45.1% | 150 | 45.1% | -0.58 | 4.95 | 4.90 | 5.00 | — |
| — | 1.84 | 1.91 | 1.88 | +0.32 | 45.3% | 152.5 | 45.3% | -0.68 | 6.62 | 6.50 | 6.75 | — |
| — | 1.25 | 1.30 | 1.27 | +0.23 | 45.9% | 155 | 45.9% | -0.77 | 8.53 | 8.40 | 8.65 | — |
| — | 0.84 | 0.89 | 0.86 | +0.17 | 46.8% | 157.5 | 46.8% | -0.83 | 10.62 | 10.50 | 10.75 | — |
| — | 0.57 | 0.59 | 0.58 | +0.13 | 47.9% | 160 | 47.9% | -0.88 | 12.85 | 12.70 | 13.00 | — |
| — | 0.38 | 0.42 | 0.40 | +0.09 | 49.3% | 162.5 | 49.3% | -0.92 | 15.18 | 15.00 | 15.35 | — |
| — | 0.28 | 0.29 | 0.28 | +0.06 | 50.8% | 165 | 50.8% | -0.94 | 17.57 | 17.40 | 17.75 | — |
| — | 0.19 | 0.22 | 0.20 | +0.05 | 52.6% | 167.5 | 52.6% | -0.96 | 20.02 | 19.85 | 20.20 | — |
| — | 0.15 | 0.18 | 0.17 | +0.03 | 54.5% | 170 | 54.5% | -0.97 | 22.45 | 22.30 | 22.60 | — |
| — | 0.10 | 0.15 | 0.12 | +0.03 | 56.5% | 172.5 | 56.5% | -0.98 | 24.90 | 24.75 | 25.05 | — |
| — | 0.09 | 0.11 | 0.10 | +0.02 | 58.7% | 175 | 58.7% | -0.98 | 27.40 | 27.25 | 27.55 | — |
| — | 0.06 | 0.11 | 0.09 | +0.02 | 61.0% | 177.5 | 61.0% | -0.99 | 29.90 | 29.75 | 30.05 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 63.3% | 180 | 63.3% | -0.99 | 32.38 | 32.25 | 32.50 | — |
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.