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 | |
| — | 25.40 | 28.00 | 26.70 | +1.00 | 36.0% | 120 | — | — | — | — | 2.13 | — |
| — | 20.35 | 23.00 | 21.68 | +1.00 | 32.5% | 125 | — | — | — | — | 0.02 | — |
| — | 15.65 | 19.35 | 17.50 | — | — | 129 | 29.9% | -0.00 | — | — | 2.12 | — |
| — | 15.30 | 17.95 | 16.62 | +1.00 | 29.3% | 130 | 29.3% | -0.00 | — | — | 0.95 | — |
| — | 13.60 | 16.45 | 15.03 | +1.00 | 28.7% | 131 | 28.7% | -0.00 | — | — | 0.96 | — |
| — | 14.10 | 16.00 | 15.05 | +1.00 | 28.2% | 132 | 28.2% | -0.00 | — | — | 0.14 | — |
| — | 11.60 | 14.25 | 12.93 | +1.00 | 27.6% | 133 | 27.6% | -0.00 | — | — | 2.13 | — |
| — | 11.95 | 13.35 | 12.65 | +1.00 | 27.1% | 134 | 27.1% | -0.00 | — | — | 1.86 | — |
| — | 10.60 | 12.55 | 11.57 | +1.00 | 26.5% | 135 | 26.5% | -0.00 | — | — | 0.03 | — |
| — | 9.40 | 11.10 | 10.25 | +1.00 | 26.0% | 136 | 26.0% | -0.00 | — | — | 0.66 | — |
| — | 8.70 | 10.10 | 9.40 | +0.99 | 25.4% | 137 | 25.4% | -0.01 | — | — | 0.93 | — |
| — | 7.70 | 9.10 | 8.40 | +0.99 | 24.7% | 138 | 24.7% | -0.01 | — | — | 0.09 | — |
| — | 7.10 | 7.85 | 7.47 | +0.98 | 24.0% | 139 | 24.0% | -0.02 | 0.04 | 0.02 | 0.05 | — |
| — | 6.10 | 7.00 | 6.55 | +0.96 | 23.2% | 140 | 23.2% | -0.04 | 0.04 | 0.02 | 0.05 | — |
| — | 5.15 | 6.10 | 5.62 | +0.94 | 22.4% | 141 | 22.4% | -0.06 | — | — | 0.14 | — |
| — | 4.25 | 4.95 | 4.60 | +0.90 | 21.6% | 142 | 21.6% | -0.10 | 0.14 | 0.09 | 0.19 | — |
| — | 3.35 | 3.95 | 3.65 | +0.85 | 21.0% | 143 | 21.0% | -0.16 | 0.23 | 0.17 | 0.28 | — |
| — | 2.27 | 3.60 | 2.94 | +0.76 | 20.5% | 144 | 20.5% | -0.24 | 0.34 | 0.26 | 0.43 | — |
| — | 1.71 | 2.17 | 1.94 | +0.65 | 20.3% | 145 | 20.3% | -0.35 | 0.66 | 0.51 | 0.80 | — |
| — | 1.01 | 1.60 | 1.30 | +0.53 | 20.3% | 146 | 20.3% | -0.47 | 1.06 | 0.87 | 1.25 | — |
| — | 0.81 | 1.06 | 0.94 | +0.41 | 20.5% | 147 | 20.5% | -0.60 | 1.54 | 1.35 | 1.73 | — |
| — | 0.41 | 0.70 | 0.56 | +0.29 | 20.9% | 148 | 20.9% | -0.71 | 2.19 | 1.85 | 2.53 | — |
| — | 0.16 | 0.49 | 0.33 | +0.20 | 21.4% | 149 | 21.4% | -0.81 | 2.90 | 2.35 | 3.45 | — |
| — | 0.11 | 0.33 | 0.22 | +0.13 | 21.9% | 150 | 21.9% | -0.87 | 3.77 | 3.40 | 4.15 | — |
| — | 0.03 | 0.09 | 0.06 | +0.04 | 22.9% | 152.5 | 22.9% | -0.97 | 6.10 | 5.50 | 6.70 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 23.6% | 155 | 23.6% | -1.00 | 8.85 | 8.10 | 9.60 | — |
| — | — | 0.01 | — | +0.00 | 24.4% | 157.5 | 24.4% | -1.00 | 11.47 | 10.60 | 12.35 | — |
| — | — | 0.01 | — | +0.00 | 25.2% | 160 | 25.2% | -1.00 | 13.68 | 12.10 | 15.25 | — |
| — | — | 2.12 | — | +0.00 | 26.1% | 162.5 | 26.1% | -1.00 | 16.70 | 15.55 | 17.85 | — |
| — | — | 0.01 | — | — | — | 165 | 27.3% | -1.00 | 19.25 | 18.05 | 20.45 | — |
| — | — | 2.12 | — | +0.00 | 28.6% | 167.5 | 28.6% | -1.00 | 21.23 | 19.55 | 22.90 | — |
| — | — | 2.12 | — | +0.00 | 30.1% | 170 | 30.1% | -1.00 | 24.18 | 22.95 | 25.40 | — |
| — | — | 2.12 | — | +0.00 | 31.6% | 172.5 | 31.6% | -1.00 | 26.60 | 25.25 | 27.95 | — |
| — | — | 2.12 | — | +0.00 | 33.2% | 175 | 33.2% | -1.00 | 29.18 | 28.00 | 30.35 | — |
| — | — | 2.12 | — | +0.00 | 34.8% | 177.5 | 34.8% | -1.00 | 31.62 | 30.35 | 32.90 | — |
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.