Spot 147.52
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 04:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.55 | 27.95 | 27.25 | +1.00 | 43.6% | 120 | 43.6% | +0.00 | — | — | 2.13 | — |
| — | 21.65 | 23.00 | 22.32 | +1.00 | 39.9% | 125 | 39.9% | +0.00 | — | — | 0.01 | — |
| — | 17.20 | 19.75 | 18.48 | +1.00 | 36.8% | 129 | 36.8% | +0.00 | — | — | 2.13 | — |
| — | 16.40 | 19.05 | 17.73 | +1.00 | 36.2% | 130 | 36.2% | +0.00 | — | — | 0.01 | — |
| — | 15.45 | 17.15 | 16.30 | +1.00 | 35.5% | 131 | 35.5% | +0.00 | — | — | 2.13 | — |
| — | 14.35 | 15.95 | 15.15 | +1.00 | 34.8% | 132 | 34.8% | +0.00 | — | — | 2.13 | — |
| — | 13.20 | 15.75 | 14.47 | +1.00 | 34.1% | 133 | 34.1% | +0.00 | — | — | 2.13 | — |
| — | 12.30 | 14.75 | 13.53 | +1.00 | 33.5% | 134 | 33.5% | +0.00 | — | — | 2.13 | — |
| — | 11.70 | 14.05 | 12.88 | +1.00 | 33.0% | 135 | 33.0% | +0.00 | — | — | 0.01 | — |
| — | 10.60 | 12.20 | 11.40 | +1.00 | 32.6% | 136 | 32.6% | +0.00 | — | — | 0.10 | — |
| — | 9.20 | 11.50 | 10.35 | +1.00 | 32.3% | 137 | 32.3% | -0.00 | — | — | 0.53 | — |
| — | 8.30 | 10.35 | 9.32 | +1.00 | 32.2% | 138 | 32.2% | -0.00 | — | — | 0.25 | — |
| — | 7.20 | 9.05 | 8.12 | +1.00 | 32.4% | 139 | 32.4% | -0.00 | — | — | 0.05 | — |
| — | 7.25 | 7.90 | 7.58 | +1.00 | 32.9% | 140 | 32.9% | -0.00 | — | — | 0.01 | — |
| — | 5.65 | 7.00 | 6.33 | +1.00 | 33.3% | 141 | 33.3% | -0.00 | — | — | 0.07 | — |
| — | 4.40 | 6.15 | 5.28 | +0.99 | 33.1% | 142 | 33.1% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 4.45 | 4.95 | 4.70 | +0.97 | 31.6% | 143 | 31.6% | -0.03 | 0.04 | 0.01 | 0.08 | — |
| — | 2.94 | 4.95 | 3.94 | +0.95 | 28.7% | 144 | 28.7% | -0.05 | — | — | 0.08 | — |
| — | 2.36 | 3.60 | 2.98 | +0.90 | 25.9% | 145 | 25.9% | -0.10 | 0.10 | 0.05 | 0.15 | — |
| — | 1.44 | 2.47 | 1.96 | +0.80 | 24.1% | 146 | 24.1% | -0.20 | 0.17 | 0.02 | 0.31 | — |
| — | 0.72 | 1.25 | 0.98 | +0.62 | 23.7% | 147 | 23.7% | -0.38 | 0.41 | 0.22 | 0.59 | — |
| — | 0.38 | 0.55 | 0.47 | +0.41 | 24.0% | 148 | 24.0% | -0.59 | 0.91 | 0.66 | 1.15 | — |
| — | 0.12 | 0.31 | 0.21 | +0.22 | 24.6% | 149 | 24.6% | -0.78 | 1.35 | 0.96 | 1.75 | — |
| — | 0.04 | 0.13 | 0.09 | +0.11 | 25.5% | 150 | 25.5% | -0.89 | 2.60 | 1.99 | 3.20 | — |
| — | — | 0.30 | — | +0.01 | 27.5% | 152.5 | 27.5% | -1.00 | 5.00 | 3.70 | 6.30 | — |
| — | — | 0.01 | — | +0.00 | 28.2% | 155 | 28.2% | -1.00 | 7.75 | 6.85 | 8.65 | — |
| — | — | 0.50 | — | +0.00 | 28.6% | 157.5 | 28.6% | -1.00 | 10.57 | 9.60 | 11.55 | — |
| — | — | 0.01 | — | +0.00 | 29.3% | 160 | 29.3% | -1.00 | 12.72 | 11.80 | 13.65 | — |
| — | — | 2.13 | — | +0.00 | 30.1% | 162.5 | 30.1% | -1.00 | 15.62 | 14.40 | 16.85 | — |
| — | — | 0.02 | — | +0.00 | 31.2% | 165 | 31.2% | -1.00 | 17.85 | 17.05 | 18.65 | — |
| — | — | 0.08 | — | +0.00 | 32.5% | 167.5 | 32.5% | -1.00 | 20.73 | 19.60 | 21.85 | — |
| — | — | 0.05 | — | +0.00 | 33.9% | 170 | 33.9% | -1.00 | 23.05 | 21.70 | 24.40 | — |
| — | — | 0.05 | — | +0.00 | 37.3% | 175 | 37.3% | -1.00 | 28.18 | 27.00 | 29.35 | — |
| — | — | 0.01 | — | +0.00 | 41.3% | 180 | 41.3% | -1.00 | 33.15 | 31.95 | 34.35 | — |
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.