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 | 28.50 | 26.48 | +1.00 | 31.1% | 120 | 31.1% | -0.00 | — | — | 1.00 | — |
| — | 19.55 | 23.50 | 21.52 | +1.00 | 27.1% | 125 | 27.1% | -0.00 | — | — | 2.14 | — |
| — | 16.55 | 18.95 | 17.75 | +1.00 | 24.3% | 129 | 24.3% | -0.00 | — | — | 2.14 | — |
| — | 15.90 | 17.55 | 16.73 | +1.00 | 23.7% | 130 | 23.7% | -0.00 | — | — | 0.12 | — |
| — | 14.60 | 16.85 | 15.72 | +0.99 | 23.1% | 131 | 23.1% | -0.01 | — | — | 2.15 | — |
| — | 13.20 | 16.10 | 14.65 | +0.99 | 22.5% | 132 | 22.5% | -0.01 | — | — | 2.01 | — |
| — | 12.65 | 14.95 | 13.80 | +0.99 | 22.0% | 133 | 22.0% | -0.01 | — | — | 0.22 | — |
| — | 11.60 | 13.90 | 12.75 | +0.98 | 21.4% | 134 | 21.4% | -0.02 | 0.12 | 0.01 | 0.23 | — |
| — | 11.10 | 12.65 | 11.88 | +0.98 | 21.0% | 135 | 21.0% | -0.02 | — | — | 0.10 | — |
| — | 9.60 | 12.00 | 10.80 | +0.97 | 20.6% | 136 | 20.6% | -0.03 | 0.06 | 0.01 | 0.10 | — |
| — | 8.75 | 10.80 | 9.78 | +0.96 | 20.2% | 137 | 20.2% | -0.04 | — | — | 0.23 | — |
| — | 7.75 | 9.60 | 8.68 | +0.94 | 19.8% | 138 | 19.8% | -0.06 | — | — | 0.19 | — |
| — | 7.25 | 8.90 | 8.07 | +0.92 | 19.5% | 139 | 19.5% | -0.08 | 0.34 | 0.06 | 0.62 | — |
| — | 6.40 | 7.85 | 7.12 | +0.89 | 19.2% | 140 | 19.2% | -0.11 | 0.29 | 0.20 | 0.38 | — |
| — | 5.45 | 6.80 | 6.12 | +0.86 | 18.9% | 141 | 18.9% | -0.14 | 0.41 | 0.10 | 0.71 | — |
| — | 4.70 | 5.30 | 5.00 | +0.80 | 18.7% | 142 | 18.7% | -0.19 | 0.57 | 0.32 | 0.83 | — |
| — | 3.05 | 4.95 | 4.00 | +0.76 | 18.5% | 143 | 18.5% | -0.25 | 0.76 | 0.67 | 0.84 | — |
| — | 3.20 | 4.00 | 3.60 | +0.69 | 18.3% | 144 | 18.3% | -0.31 | 1.05 | 0.93 | 1.17 | — |
| — | 2.63 | 3.25 | 2.94 | +0.62 | 18.2% | 145 | 18.2% | -0.38 | 1.39 | 1.25 | 1.53 | — |
| — | 2.17 | 2.57 | 2.37 | +0.55 | 18.1% | 146 | 18.1% | -0.46 | 2.12 | 1.67 | 2.56 | — |
| — | 1.54 | 1.94 | 1.74 | +0.47 | 18.0% | 147 | 18.0% | -0.53 | 2.38 | 2.02 | 2.75 | — |
| — | 1.15 | 1.67 | 1.41 | +0.40 | 17.9% | 148 | 17.9% | -0.61 | 2.83 | 1.57 | 4.10 | — |
| — | 0.95 | 1.17 | 1.06 | +0.33 | 17.9% | 149 | 17.9% | -0.69 | 3.84 | 2.93 | 4.75 | — |
| — | 0.53 | 1.24 | 0.89 | +0.26 | 18.0% | 150 | 18.0% | -0.75 | 4.25 | 3.40 | 5.10 | — |
| — | 0.28 | 0.35 | 0.32 | +0.13 | 18.3% | 152.5 | 18.3% | -0.88 | 6.62 | 5.70 | 7.55 | — |
| — | 0.08 | 0.15 | 0.12 | +0.07 | 19.0% | 155 | 19.0% | -0.96 | 8.75 | 7.55 | 9.95 | — |
| — | — | 0.27 | — | +0.03 | 20.2% | 157.5 | 20.2% | -0.99 | 11.35 | 10.30 | 12.40 | — |
| — | — | 0.10 | — | +0.02 | 21.7% | 160 | 21.7% | -1.00 | 13.82 | 12.80 | 14.85 | — |
| — | — | 2.13 | — | +0.01 | 23.5% | 162.5 | 23.5% | -1.00 | 16.25 | 15.15 | 17.35 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 25.3% | 165 | 25.3% | -1.00 | 18.77 | 17.70 | 19.85 | — |
| — | — | 2.13 | — | +0.01 | 27.2% | 167.5 | 27.2% | -1.00 | 21.27 | 20.20 | 22.35 | — |
| — | — | 2.13 | — | +0.00 | 29.1% | 170 | 29.1% | -1.00 | 23.43 | 21.75 | 25.10 | — |
| — | — | 2.13 | — | +0.00 | 31.0% | 172.5 | 31.0% | -1.00 | 26.27 | 24.30 | 28.25 | — |
| — | — | 2.13 | — | +0.00 | 32.9% | 175 | 32.9% | -1.00 | 28.43 | 26.75 | 30.10 | — |
| — | — | 2.13 | — | +0.00 | 34.8% | 177.5 | 34.8% | -1.00 | 31.02 | 29.25 | 32.80 | — |
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.