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 | |
| — | 25.80 | 28.95 | 27.38 | +1.00 | 30.9% | 120 | 30.9% | -0.00 | — | — | 2.13 | — |
| — | 21.40 | 23.80 | 22.60 | +1.00 | 27.6% | 125 | 27.6% | -0.00 | — | — | 2.13 | — |
| — | 17.20 | 19.70 | 18.45 | +1.00 | 25.2% | 129 | 25.2% | -0.00 | — | — | 2.13 | — |
| — | 16.30 | 18.80 | 17.55 | +1.00 | 24.7% | 130 | 24.7% | -0.00 | — | — | 2.13 | — |
| — | 15.30 | 17.65 | 16.48 | +1.00 | 24.2% | 131 | 24.2% | -0.00 | — | — | 2.13 | — |
| — | 14.40 | 16.75 | 15.57 | +1.00 | 23.7% | 132 | 23.7% | -0.00 | — | — | 0.15 | — |
| — | 13.35 | 15.75 | 14.55 | +1.00 | 23.2% | 133 | 23.2% | -0.00 | — | — | 2.13 | — |
| — | 12.45 | 14.75 | 13.60 | +1.00 | 22.8% | 134 | 22.8% | -0.00 | — | — | 0.15 | — |
| — | 11.45 | 13.70 | 12.57 | +1.00 | 22.4% | 135 | 22.4% | -0.00 | — | — | 0.09 | — |
| — | 10.35 | 12.90 | 11.62 | +0.99 | 22.0% | 136 | 22.0% | -0.01 | — | — | 0.66 | — |
| — | 9.85 | 11.35 | 10.60 | +0.99 | 21.6% | 137 | 21.6% | -0.01 | — | — | 0.05 | — |
| — | 8.95 | 10.35 | 9.65 | +0.98 | 21.3% | 138 | 21.3% | -0.01 | — | — | 0.06 | — |
| — | 7.80 | 9.20 | 8.50 | +0.98 | 21.0% | 139 | 21.0% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 6.90 | 8.15 | 7.53 | +0.96 | 20.7% | 140 | 20.7% | -0.04 | 0.12 | 0.05 | 0.18 | — |
| — | 5.90 | 7.15 | 6.53 | +0.94 | 20.4% | 141 | 20.4% | -0.06 | 0.15 | 0.10 | 0.20 | — |
| — | 4.75 | 6.40 | 5.58 | +0.91 | 20.1% | 142 | 20.1% | -0.09 | 0.21 | 0.11 | 0.31 | — |
| — | 4.00 | 5.50 | 4.75 | +0.87 | 19.9% | 143 | 19.9% | -0.13 | — | — | 0.51 | — |
| — | 3.80 | 4.50 | 4.15 | +0.81 | 19.6% | 144 | 19.6% | -0.19 | 0.43 | 0.27 | 0.60 | — |
| — | 2.95 | 3.60 | 3.27 | +0.74 | 19.4% | 145 | 19.4% | -0.26 | 0.62 | 0.47 | 0.78 | — |
| — | 2.17 | 2.81 | 2.49 | +0.66 | 19.2% | 146 | 19.2% | -0.34 | 0.86 | 0.69 | 1.04 | — |
| — | 1.79 | 2.18 | 1.99 | +0.57 | 19.1% | 147 | 19.1% | -0.43 | 1.45 | 1.02 | 1.88 | — |
| — | 1.35 | 1.53 | 1.44 | +0.47 | 19.0% | 148 | 19.0% | -0.53 | 1.75 | 0.94 | 2.55 | — |
| — | 0.99 | 1.17 | 1.08 | +0.38 | 19.1% | 149 | 19.1% | -0.63 | 2.34 | 2.10 | 2.58 | — |
| — | 0.67 | 0.86 | 0.77 | +0.29 | 19.1% | 150 | 19.1% | -0.71 | 3.62 | 2.90 | 4.35 | — |
| — | 0.20 | 0.38 | 0.29 | +0.13 | 19.5% | 152.5 | 19.5% | -0.88 | 5.50 | 4.70 | 6.30 | — |
| — | 0.04 | 0.19 | 0.12 | +0.05 | 20.1% | 155 | 20.1% | -0.97 | 8.22 | 7.10 | 9.35 | — |
| — | — | 0.10 | — | +0.02 | 20.7% | 157.5 | 20.7% | -1.00 | 10.22 | 8.55 | 11.90 | — |
| — | — | 2.00 | — | +0.01 | 21.5% | 160 | 21.5% | -1.00 | 12.93 | 11.90 | 13.95 | — |
| — | — | 1.26 | — | +0.00 | 22.4% | 162.5 | 22.4% | -1.00 | 15.57 | 14.25 | 16.90 | — |
| — | — | 0.50 | — | +0.00 | 23.3% | 165 | 23.3% | -1.00 | 18.15 | 16.90 | 19.40 | — |
| — | — | 2.13 | — | +0.00 | 24.4% | 167.5 | 24.4% | -1.00 | 20.65 | 19.40 | 21.90 | — |
| — | — | 2.13 | — | +0.00 | 25.6% | 170 | 25.6% | -1.00 | 23.05 | 21.70 | 24.40 | — |
| — | — | 2.13 | — | +0.00 | 26.8% | 172.5 | 26.8% | -1.00 | 25.32 | 23.75 | 26.90 | — |
| — | — | 2.13 | — | +0.00 | 28.1% | 175 | 28.1% | -1.00 | 28.18 | 27.00 | 29.35 | — |
| — | — | 2.13 | — | +0.00 | 29.4% | 177.5 | 29.4% | -1.00 | 30.45 | 29.05 | 31.85 | — |
| — | — | 2.13 | — | +0.00 | 30.8% | 180 | 30.8% | -1.00 | 33.20 | 32.05 | 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.