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 | |
| — | — | — | — | +0.98 | 56.1% | 118 | 56.1% | -0.02 | — | — | — | — |
| — | — | — | — | — | — | 119 | 55.3% | -0.02 | — | — | — | — |
| — | 27.80 | 28.15 | 27.98 | +0.98 | 54.6% | 120 | — | — | 0.12 | 0.10 | 0.13 | — |
| — | — | — | — | +0.98 | 53.9% | 121 | 53.9% | -0.02 | — | — | — | — |
| — | — | — | — | +0.97 | 53.2% | 122 | 53.2% | -0.03 | — | — | — | — |
| — | — | — | — | +0.97 | 52.6% | 123 | 52.6% | -0.03 | — | — | — | — |
| — | — | — | — | +0.96 | 52.0% | 124 | 52.0% | -0.04 | — | — | — | — |
| — | 22.95 | 23.30 | 23.12 | +0.96 | 51.4% | 125 | 51.4% | -0.04 | 0.26 | 0.21 | 0.30 | — |
| — | — | — | — | +0.95 | 50.9% | 126 | 50.9% | -0.05 | — | — | — | — |
| — | — | — | — | +0.95 | 50.4% | 127 | 50.4% | -0.05 | — | — | — | — |
| — | — | — | — | +0.94 | 49.9% | 128 | 49.9% | -0.06 | — | — | — | — |
| — | — | — | — | +0.93 | 49.5% | 129 | 49.5% | -0.07 | — | — | — | — |
| — | 18.20 | 18.55 | 18.38 | +0.92 | 49.1% | 130 | 49.1% | -0.08 | 0.54 | 0.49 | 0.58 | — |
| — | 17.30 | 18.05 | 17.68 | +0.91 | 48.7% | 131 | 48.7% | -0.09 | 0.65 | 0.58 | 0.72 | — |
| — | 16.35 | 17.15 | 16.75 | +0.90 | 48.4% | 132 | 48.4% | -0.10 | 0.75 | 0.68 | 0.82 | — |
| — | 15.50 | 16.30 | 15.90 | +0.88 | 48.1% | 133 | 48.1% | -0.12 | 0.85 | 0.80 | 0.90 | — |
| — | 14.65 | 15.40 | 15.03 | +0.87 | 47.9% | 134 | 47.9% | -0.13 | 0.98 | 0.93 | 1.03 | — |
| — | 13.80 | 14.55 | 14.18 | +0.85 | 47.6% | 135 | 47.6% | -0.15 | 1.16 | 1.08 | 1.23 | — |
| — | 13.00 | 13.70 | 13.35 | +0.83 | 47.4% | 136 | 47.4% | -0.17 | 1.33 | 1.25 | 1.41 | — |
| — | 12.20 | 12.90 | 12.55 | +0.82 | 47.3% | 137 | 47.3% | -0.18 | 1.51 | 1.45 | 1.58 | — |
| — | 11.45 | 12.10 | 11.78 | +0.79 | 47.1% | 138 | 47.1% | -0.21 | 1.74 | 1.66 | 1.81 | — |
| — | 10.70 | 11.35 | 11.03 | +0.77 | 47.0% | 139 | 47.0% | -0.23 | 1.98 | 1.91 | 2.05 | — |
| — | 10.00 | 10.60 | 10.30 | +0.74 | 46.9% | 140 | 46.9% | -0.26 | 2.25 | 2.18 | 2.32 | — |
| — | 9.30 | 9.85 | 9.57 | +0.72 | 46.8% | 141 | — | — | 2.56 | 2.48 | 2.64 | — |
| — | 8.65 | 9.10 | 8.88 | — | — | 142 | — | — | 2.88 | 2.80 | 2.96 | — |
| — | 8.00 | 8.45 | 8.22 | — | — | 143 | — | — | 3.30 | 3.15 | 3.45 | — |
| — | 7.40 | 7.85 | 7.62 | — | — | 144 | — | — | 3.62 | 3.50 | 3.75 | — |
| — | 6.85 | 7.25 | 7.05 | — | — | 145 | — | — | 4.05 | 3.95 | 4.15 | — |
| — | 6.25 | 6.65 | 6.45 | +0.57 | 46.6% | 146 | 46.6% | -0.43 | 4.53 | 4.40 | 4.65 | — |
| — | 5.75 | 6.15 | 5.95 | +0.54 | 46.6% | 147 | 46.6% | -0.46 | 5.03 | 4.85 | 5.20 | — |
| — | 5.30 | 5.65 | 5.47 | +0.51 | 46.7% | 148 | 46.7% | -0.49 | 5.53 | 5.40 | 5.65 | — |
| — | 4.85 | 4.95 | 4.90 | +0.48 | 46.7% | 149 | 46.7% | -0.52 | 6.03 | 5.90 | 6.15 | — |
| — | 4.40 | 4.70 | 4.55 | +0.45 | 46.7% | 150 | 46.7% | -0.55 | 6.62 | 6.50 | 6.75 | — |
| — | 3.45 | 3.70 | 3.58 | +0.38 | 46.9% | 152.5 | 46.9% | -0.62 | 8.22 | 8.05 | 8.40 | — |
| — | 2.67 | 2.95 | 2.81 | +0.33 | 47.2% | 155 | 47.2% | -0.67 | 9.90 | 9.75 | 10.05 | — |
| — | 2.07 | 2.26 | 2.17 | +0.27 | 47.6% | 157.5 | 47.6% | -0.73 | 11.88 | 11.60 | 12.15 | — |
| — | 1.65 | 1.77 | 1.71 | +0.22 | 48.2% | 160 | 48.2% | -0.78 | 13.93 | 13.60 | 14.25 | — |
| — | 1.25 | 1.39 | 1.32 | +0.18 | 48.8% | 162.5 | 48.8% | -0.83 | 16.05 | 15.75 | 16.35 | — |
| — | 0.96 | 1.04 | 1.00 | +0.14 | 49.6% | 165 | 49.6% | -0.87 | 18.30 | 17.95 | 18.65 | — |
| — | 0.74 | 0.86 | 0.80 | +0.11 | 50.4% | 167.5 | 50.4% | -0.89 | 20.57 | 20.20 | 20.95 | — |
| — | 0.58 | 0.64 | 0.61 | +0.09 | 51.3% | 170 | 51.3% | -0.91 | 22.85 | 22.55 | 23.15 | — |
| — | 0.44 | 0.51 | 0.47 | +0.07 | 52.4% | 172.5 | 52.4% | -0.93 | 25.18 | 24.95 | 25.40 | — |
| — | 0.34 | 0.41 | 0.38 | +0.06 | 53.4% | 175 | 53.4% | -0.95 | 27.57 | 27.35 | 27.80 | — |
| — | 0.27 | 0.35 | 0.31 | +0.05 | 54.6% | 177.5 | 54.6% | -0.96 | 30.48 | 29.80 | 31.15 | — |
| — | 0.25 | 0.42 | 0.34 | +0.04 | 55.8% | 180 | 55.8% | -0.97 | 32.48 | 32.25 | 32.70 | — |
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.