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 | |
| — | 25.50 | 28.45 | 26.98 | +1.00 | 31.6% | 120 | 31.6% | -0.00 | — | — | 1.00 | — |
| — | 20.60 | 23.50 | 22.05 | +1.00 | 27.7% | 125 | 27.7% | -0.00 | — | — | 2.13 | — |
| — | 16.75 | 19.15 | 17.95 | +1.00 | 24.9% | 129 | 24.9% | -0.00 | — | — | 1.15 | — |
| — | 16.10 | 17.25 | 16.68 | +1.00 | 24.2% | 130 | 24.2% | -0.00 | — | — | 0.76 | — |
| — | 14.75 | 16.60 | 15.68 | +1.00 | 23.6% | 131 | 23.6% | -0.00 | — | — | 0.96 | — |
| — | 13.75 | 15.90 | 14.82 | +1.00 | 23.0% | 132 | 23.0% | -0.00 | — | — | 0.75 | — |
| — | 12.75 | 15.05 | 13.90 | +0.99 | 22.5% | 133 | 22.5% | -0.01 | — | — | 0.16 | — |
| — | 11.75 | 14.10 | 12.93 | +0.99 | 22.0% | 134 | 22.0% | -0.01 | 0.14 | 0.01 | 0.26 | — |
| — | 11.20 | 13.10 | 12.15 | +0.99 | 21.5% | 135 | 21.5% | -0.01 | — | — | 0.26 | — |
| — | 10.20 | 11.95 | 11.07 | +0.98 | 21.1% | 136 | 21.1% | -0.02 | — | — | 0.08 | — |
| — | 9.05 | 10.55 | 9.80 | +0.97 | 20.7% | 137 | 20.7% | -0.03 | — | — | 0.16 | — |
| — | 7.90 | 8.70 | 8.30 | +0.96 | 20.3% | 138 | 20.3% | -0.05 | 0.10 | 0.04 | 0.17 | — |
| — | 6.50 | 9.10 | 7.80 | — | — | 139 | 20.0% | -0.07 | — | — | 0.24 | — |
| — | 6.45 | 7.70 | 7.08 | +0.91 | 19.7% | 140 | 19.7% | -0.09 | 0.15 | 0.01 | 0.29 | — |
| — | 5.25 | 6.80 | 6.03 | +0.87 | 19.4% | 141 | 19.4% | -0.13 | 0.32 | 0.24 | 0.39 | — |
| — | 4.70 | 5.00 | 4.85 | +0.82 | 19.2% | 142 | — | — | 0.46 | 0.36 | 0.55 | — |
| — | 3.75 | 5.00 | 4.38 | +0.77 | 19.0% | 143 | 19.0% | -0.24 | 0.53 | 0.35 | 0.71 | — |
| — | 2.80 | 4.15 | 3.48 | +0.70 | 18.9% | 144 | 18.9% | -0.31 | 0.91 | 0.72 | 1.09 | — |
| — | 2.42 | 3.30 | 2.86 | +0.61 | 18.8% | 145 | 18.8% | -0.39 | 1.12 | 0.89 | 1.36 | — |
| — | 1.85 | 2.84 | 2.35 | +0.53 | 18.8% | 146 | 18.8% | -0.47 | 1.64 | 1.37 | 1.91 | — |
| — | 1.29 | 1.65 | 1.47 | +0.45 | 18.9% | 147 | 18.9% | -0.56 | 2.04 | 1.75 | 2.34 | — |
| — | 0.91 | 1.51 | 1.21 | +0.37 | 18.9% | 148 | 18.9% | -0.64 | 2.63 | 2.33 | 2.93 | — |
| — | 0.66 | 1.07 | 0.86 | +0.30 | 19.1% | 149 | 19.1% | -0.71 | 3.45 | 2.95 | 3.95 | — |
| — | 0.34 | 0.92 | 0.63 | +0.23 | 19.2% | 150 | 19.2% | -0.77 | 4.08 | 3.60 | 4.55 | — |
| — | 0.20 | 0.31 | 0.26 | +0.12 | 19.9% | 152.5 | 19.9% | -0.90 | 6.28 | 5.65 | 6.90 | — |
| — | 0.10 | 0.13 | 0.12 | +0.06 | 20.8% | 155 | 20.8% | -0.96 | 8.95 | 8.10 | 9.80 | — |
| — | 0.01 | 0.71 | 0.36 | +0.03 | 22.0% | 157.5 | 22.0% | -1.00 | 11.65 | 10.55 | 12.75 | — |
| — | — | 1.15 | — | +0.01 | 23.4% | 160 | 23.4% | -1.00 | 14.20 | 13.10 | 15.30 | — |
| — | — | 2.13 | — | +0.01 | 25.1% | 162.5 | 25.1% | -1.00 | 16.70 | 15.60 | 17.80 | — |
| — | — | 0.15 | — | +0.01 | 26.9% | 165 | 26.9% | -1.00 | 19.15 | 18.10 | 20.20 | — |
| — | — | 2.13 | — | +0.00 | 29.0% | 167.5 | 29.0% | -1.00 | 21.60 | 20.30 | 22.90 | — |
| — | — | 2.13 | — | +0.00 | 31.2% | 170 | 31.2% | -1.00 | 24.18 | 23.00 | 25.35 | — |
| — | — | 2.13 | — | +0.00 | 33.5% | 172.5 | 33.5% | -1.00 | 26.70 | 25.55 | 27.85 | — |
| — | — | 2.13 | — | +0.00 | 35.9% | 175 | 35.9% | -1.00 | 29.23 | 28.10 | 30.35 | — |
| — | — | 2.12 | — | +0.00 | 38.4% | 177.5 | 38.4% | -1.00 | 31.70 | 30.50 | 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.