Spot 146.19
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.15 | 28.75 | 26.95 | +0.99 | 30.4% | 120 | 30.4% | -0.01 | — | — | 1.15 | — |
| — | 20.25 | 23.80 | 22.02 | +0.98 | 27.6% | 125 | 27.6% | -0.03 | — | — | 0.82 | — |
| — | 17.05 | 19.75 | 18.40 | +0.96 | 25.6% | 129 | 25.6% | -0.05 | — | — | 0.96 | — |
| — | 16.25 | 18.35 | 17.30 | +0.96 | 25.2% | 130 | 25.2% | -0.06 | — | — | 0.73 | — |
| — | 15.15 | 17.45 | 16.30 | +0.95 | 24.8% | 131 | 24.8% | -0.07 | — | — | 0.98 | — |
| — | 14.20 | 16.35 | 15.28 | +0.94 | 24.4% | 132 | 24.4% | -0.08 | 0.60 | 0.01 | 1.20 | — |
| — | 13.30 | 15.65 | 14.47 | +0.93 | 24.0% | 133 | 24.0% | -0.10 | — | — | 0.96 | — |
| — | 12.50 | 14.30 | 13.40 | +0.91 | 23.7% | 134 | 23.7% | -0.12 | 0.55 | 0.41 | 0.69 | — |
| — | 11.70 | 13.55 | 12.62 | +0.90 | 23.4% | 135 | 23.4% | -0.13 | 0.62 | 0.43 | 0.81 | — |
| — | 10.75 | 12.55 | 11.65 | +0.88 | 23.1% | 136 | 23.1% | -0.16 | 0.82 | 0.44 | 1.21 | — |
| — | 9.85 | 11.90 | 10.88 | +0.86 | 22.8% | 137 | 22.8% | -0.18 | 0.98 | 0.63 | 1.34 | — |
| — | 9.05 | 10.80 | 9.93 | +0.83 | 22.5% | 138 | 22.5% | -0.21 | 1.26 | 0.82 | 1.71 | — |
| — | 8.00 | 9.90 | 8.95 | +0.81 | 22.3% | 139 | 22.3% | -0.24 | 1.30 | 1.05 | 1.55 | — |
| — | 7.55 | 8.95 | 8.25 | +0.78 | 22.1% | 140 | 22.1% | -0.27 | 1.35 | 1.00 | 1.70 | — |
| — | 6.80 | 8.10 | 7.45 | +0.75 | 21.9% | 141 | 21.9% | -0.31 | 1.78 | 1.51 | 2.05 | — |
| — | 5.35 | 7.50 | 6.42 | +0.71 | 21.7% | 142 | 21.7% | -0.35 | 1.95 | 1.13 | 2.77 | — |
| — | 5.55 | 6.40 | 5.97 | +0.67 | 21.6% | 143 | 21.6% | -0.39 | 2.42 | 2.05 | 2.80 | — |
| — | 4.85 | 5.80 | 5.33 | +0.63 | 21.5% | 144 | 21.5% | -0.43 | 2.94 | 2.42 | 3.45 | — |
| — | 3.25 | 6.00 | 4.62 | +0.59 | 21.4% | 145 | 21.4% | -0.47 | 3.35 | 2.85 | 3.85 | — |
| — | 3.80 | 4.60 | 4.20 | +0.54 | 21.3% | 146 | 21.3% | -0.52 | 3.70 | 3.15 | 4.25 | — |
| — | 2.85 | 3.95 | 3.40 | +0.50 | 21.2% | 147 | — | — | 4.40 | 3.85 | 4.95 | — |
| — | 2.73 | 3.45 | 3.09 | +0.45 | 21.2% | 148 | — | — | 4.75 | 4.00 | 5.50 | — |
| — | 2.24 | 3.40 | 2.82 | +0.41 | 21.2% | 149 | 21.2% | -0.64 | 5.58 | 4.65 | 6.50 | — |
| — | 2.01 | 2.40 | 2.21 | — | — | 150 | — | — | 6.20 | 5.50 | 6.90 | — |
| — | 1.33 | 1.61 | 1.47 | +0.28 | 21.5% | 152.5 | — | — | 7.92 | 6.95 | 8.90 | — |
| — | 0.80 | 1.20 | 1.00 | +0.20 | 21.9% | 155 | 21.9% | -0.83 | 9.97 | 9.05 | 10.90 | — |
| — | 0.49 | 0.70 | 0.59 | +0.14 | 22.5% | 157.5 | 22.5% | -0.88 | 12.38 | 11.40 | 13.35 | — |
| — | 0.09 | 0.75 | 0.42 | +0.10 | 23.2% | 160 | 23.2% | -0.92 | 14.68 | 13.70 | 15.65 | — |
| — | — | 0.95 | — | +0.08 | 24.1% | 162.5 | 24.1% | -0.94 | 16.88 | 15.80 | 17.95 | — |
| — | — | 2.15 | — | +0.06 | 25.2% | 165 | 25.2% | -0.95 | 19.50 | 18.15 | 20.85 | — |
| — | — | 1.95 | — | +0.04 | 26.3% | 167.5 | 26.3% | -0.96 | 21.98 | 20.55 | 23.40 | — |
| — | — | 2.17 | — | +0.03 | 27.5% | 170 | 27.5% | -0.97 | 24.25 | 22.15 | 26.35 | — |
| — | — | 2.15 | — | +0.03 | 28.8% | 172.5 | 28.8% | -0.98 | 26.70 | 24.70 | 28.70 | — |
| — | — | 1.01 | — | +0.02 | 30.0% | 175 | 30.0% | -0.98 | 29.20 | 27.15 | 31.25 | — |
| — | — | 2.14 | — | +0.02 | 31.3% | 177.5 | 31.3% | -0.98 | 31.68 | 29.60 | 33.75 | — |
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.