Spot 147.36
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.95 | 29.35 | 28.15 | +1.00 | 36.7% | 120 | 36.7% | +0.00 | — | — | 2.13 | — |
| — | 22.05 | 24.35 | 23.20 | +1.00 | 33.1% | 125 | 33.1% | +0.00 | — | — | 2.13 | — |
| — | 18.05 | 20.35 | 19.20 | +1.00 | 30.3% | 129 | 30.3% | -0.00 | — | — | 2.13 | — |
| — | 17.10 | 19.35 | 18.23 | +1.00 | 29.7% | 130 | 29.7% | -0.00 | — | — | 2.13 | — |
| — | 16.10 | 18.35 | 17.23 | +1.00 | 29.0% | 131 | 29.0% | -0.00 | — | — | 0.95 | — |
| — | 14.90 | 17.35 | 16.12 | +1.00 | 28.4% | 132 | 28.4% | -0.00 | — | — | 0.10 | — |
| — | 14.00 | 16.35 | 15.18 | +1.00 | 27.8% | 133 | 27.8% | -0.00 | — | — | 0.95 | — |
| — | 13.05 | 15.35 | 14.20 | +1.00 | 27.2% | 134 | 27.2% | -0.00 | — | — | 0.10 | — |
| — | 12.10 | 14.35 | 13.22 | +1.00 | 26.6% | 135 | — | — | — | — | 0.29 | — |
| — | 10.90 | 13.25 | 12.07 | +1.00 | 26.1% | 136 | 26.1% | -0.00 | — | — | 0.66 | — |
| — | 9.95 | 11.85 | 10.90 | +1.00 | 25.7% | 137 | 25.7% | -0.00 | — | — | 0.95 | — |
| — | 9.05 | 11.35 | 10.20 | +1.00 | 25.2% | 138 | 25.2% | -0.00 | — | — | 0.95 | — |
| — | 8.10 | 10.35 | 9.22 | +1.00 | 24.8% | 139 | 24.8% | -0.00 | — | — | 0.09 | — |
| — | 6.95 | 8.15 | 7.55 | +0.99 | 24.3% | 140 | 29.9% | -0.01 | — | — | 0.03 | — |
| — | 6.00 | 8.40 | 7.20 | +0.99 | 23.9% | 141 | 23.9% | -0.02 | — | — | 0.05 | — |
| — | 4.75 | 6.30 | 5.53 | — | — | 142 | — | — | — | — | 0.12 | — |
| — | 4.00 | 5.15 | 4.58 | — | — | 143 | 24.3% | -0.05 | 0.05 | 0.02 | 0.08 | — |
| — | 3.15 | 4.70 | 3.92 | — | — | 144 | — | — | 0.10 | 0.05 | 0.14 | — |
| — | 2.29 | 3.15 | 2.72 | — | — | 145 | — | — | 0.17 | 0.08 | 0.26 | — |
| — | 1.45 | 1.95 | 1.70 | — | — | 146 | 19.9% | -0.21 | 0.34 | 0.27 | 0.41 | — |
| — | 0.90 | 1.35 | 1.12 | — | — | 147 | — | — | 0.68 | 0.53 | 0.82 | — |
| — | 0.39 | 0.79 | 0.59 | — | — | 148 | 17.7% | -0.46 | 1.21 | 1.05 | 1.36 | — |
| — | 0.19 | 0.39 | 0.29 | +0.39 | 23.7% | 149 | — | — | 1.96 | 1.71 | 2.20 | — |
| — | 0.11 | 0.24 | 0.17 | — | — | 150 | — | — | 2.69 | 2.39 | 3.00 | — |
| — | — | 0.07 | — | +0.07 | 22.2% | 152.5 | 22.2% | -0.93 | 4.58 | 3.35 | 5.80 | — |
| — | — | 0.06 | — | +0.02 | 22.5% | 155 | 22.5% | -1.00 | 7.45 | 6.60 | 8.30 | — |
| — | — | 0.07 | — | +0.00 | 22.9% | 157.5 | 22.9% | -1.00 | 9.95 | 8.40 | 11.50 | — |
| — | — | 0.01 | — | +0.00 | 23.6% | 160 | 23.6% | -1.00 | 12.38 | 10.95 | 13.80 | — |
| — | — | 2.13 | — | +0.00 | 24.4% | 162.5 | 24.4% | -1.00 | 15.20 | 13.45 | 16.95 | — |
| — | — | 0.01 | — | +0.00 | 25.4% | 165 | 25.4% | -1.00 | 17.68 | 15.95 | 19.40 | — |
| — | — | 2.13 | — | +0.00 | 26.5% | 167.5 | 26.5% | -1.00 | 19.95 | 18.20 | 21.70 | — |
| — | — | 2.13 | — | +0.00 | 27.7% | 170 | 27.7% | -1.00 | 22.48 | 20.70 | 24.25 | — |
| — | — | 2.13 | — | +0.00 | 29.1% | 172.5 | 29.1% | -1.00 | 25.00 | 23.30 | 26.70 | — |
| — | — | 2.13 | — | +0.00 | 30.5% | 175 | 30.5% | -1.00 | 27.48 | 25.70 | 29.25 | — |
| — | — | 2.13 | — | +0.00 | 32.0% | 177.5 | 32.0% | -1.00 | 30.32 | 28.90 | 31.75 | — |
| — | — | 2.13 | — | +0.00 | 33.5% | 180 | 33.5% | -1.00 | 32.80 | 31.25 | 34.35 | — |
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.