Spot 146.25
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 04:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.45 | 28.35 | 26.40 | — | — | 120 | 30.7% | -0.00 | — | — | 2.13 | — |
| — | 20.05 | 23.40 | 21.73 | +1.00 | 27.4% | 125 | — | — | — | — | 2.13 | — |
| — | 16.05 | 19.40 | 17.73 | — | — | 129 | — | — | — | — | 2.13 | — |
| — | 14.40 | 18.40 | 16.40 | +1.00 | 24.5% | 130 | 24.5% | -0.00 | — | — | 2.13 | — |
| — | 14.05 | 17.35 | 15.70 | — | — | 131 | 23.9% | -0.00 | — | — | 2.02 | — |
| — | 12.45 | 15.60 | 14.03 | +1.00 | 23.4% | 132 | 23.4% | -0.00 | — | — | 0.15 | — |
| — | 11.40 | 15.40 | 13.40 | +1.00 | 22.9% | 133 | — | — | — | — | 2.13 | — |
| — | 11.45 | 13.70 | 12.57 | +1.00 | 22.4% | 134 | 22.4% | -0.00 | — | — | 0.10 | — |
| — | 9.40 | 12.70 | 11.05 | — | — | 135 | 22.0% | -0.00 | — | — | 0.08 | — |
| — | 10.10 | 11.50 | 10.80 | +0.99 | 21.5% | 136 | 21.5% | -0.01 | — | — | 0.66 | — |
| — | 9.20 | 10.45 | 9.82 | — | — | 137 | — | — | — | — | 0.60 | — |
| — | 8.00 | 9.00 | 8.50 | +0.98 | 20.7% | 138 | 20.7% | -0.02 | — | — | 0.09 | — |
| — | 7.20 | 7.95 | 7.58 | +0.97 | 20.3% | 139 | 20.9% | -0.03 | 0.06 | 0.02 | 0.10 | — |
| — | 6.10 | 7.05 | 6.58 | — | — | 140 | 19.9% | -0.05 | 0.12 | 0.08 | 0.16 | — |
| — | 5.25 | 6.10 | 5.67 | — | — | 141 | 19.5% | -0.08 | 0.14 | 0.10 | 0.18 | — |
| — | 4.40 | 5.15 | 4.78 | — | — | 142 | 19.1% | -0.12 | 0.24 | 0.13 | 0.35 | — |
| — | 3.50 | 4.85 | 4.17 | +0.82 | 18.8% | 143 | 18.8% | -0.18 | 0.36 | 0.30 | 0.42 | — |
| — | 2.77 | 3.40 | 3.08 | — | — | 144 | 18.5% | -0.25 | 0.58 | 0.44 | 0.73 | — |
| — | 1.97 | 2.51 | 2.24 | +0.65 | 18.3% | 145 | 18.3% | -0.34 | 0.78 | 0.68 | 0.88 | — |
| — | 1.50 | 1.70 | 1.60 | — | — | 146 | 18.1% | -0.45 | 1.35 | 0.80 | 1.91 | — |
| — | 1.01 | 1.25 | 1.13 | — | — | 147 | 18.1% | -0.56 | 1.53 | 1.12 | 1.94 | — |
| — | 0.61 | 0.80 | 0.70 | — | — | 148 | 18.1% | -0.66 | 2.27 | 1.78 | 2.76 | — |
| — | 0.44 | 0.63 | 0.54 | +0.25 | 18.2% | 149 | — | — | 2.93 | 2.51 | 3.35 | — |
| — | 0.26 | 0.35 | 0.30 | — | — | 150 | 18.3% | -0.84 | 4.03 | 3.35 | 4.70 | — |
| — | 0.05 | 0.12 | 0.09 | +0.06 | 18.9% | 152.5 | 18.9% | -0.96 | 6.55 | 5.75 | 7.35 | — |
| — | 0.01 | 0.47 | 0.24 | +0.02 | 19.6% | 155 | 19.6% | -1.00 | 9.00 | 8.15 | 9.85 | — |
| — | — | 0.09 | — | +0.00 | 20.3% | 157.5 | 20.3% | -1.00 | 11.43 | 10.30 | 12.55 | — |
| — | — | 0.48 | — | +0.00 | 21.1% | 160 | 21.1% | -1.00 | 14.00 | 12.95 | 15.05 | — |
| — | — | 2.13 | — | +0.00 | 22.0% | 162.5 | 22.0% | -1.00 | 16.05 | 14.50 | 17.60 | — |
| — | — | 0.50 | — | +0.00 | 23.1% | 165 | 23.1% | -1.00 | 18.77 | 16.80 | 20.75 | — |
| — | — | 2.13 | — | +0.00 | 24.4% | 167.5 | 24.4% | -1.00 | 21.30 | 20.05 | 22.55 | — |
| — | — | 2.13 | — | +0.00 | 25.7% | 170 | 25.7% | -1.00 | 23.48 | 21.90 | 25.05 | — |
| — | — | 0.02 | — | +0.00 | 27.1% | 172.5 | 27.1% | -1.00 | 26.07 | 24.60 | 27.55 | — |
| — | — | 2.13 | — | +0.00 | 28.6% | 175 | 28.6% | -1.00 | 28.50 | 26.75 | 30.25 | — |
| — | — | 2.13 | — | +0.00 | 30.1% | 177.5 | 30.1% | -1.00 | 31.27 | 30.00 | 32.55 | — |
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.