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 | 29.45 | 28.20 | +1.00 | 44.0% | 120 | 44.0% | -0.00 | — | — | 2.13 | — |
| — | 22.10 | 24.45 | 23.27 | +1.00 | 35.2% | 125 | — | — | — | — | 2.13 | — |
| — | 18.20 | 20.50 | 19.35 | — | — | 129 | — | — | — | — | 2.00 | — |
| — | 16.85 | 19.00 | 17.93 | — | — | 130 | — | — | — | — | 0.15 | — |
| — | 15.30 | 18.50 | 16.90 | — | — | 131 | — | — | — | — | 1.60 | — |
| — | 14.95 | 17.50 | 16.23 | — | — | 132 | — | — | — | — | 1.42 | — |
| — | 14.20 | 16.50 | 15.35 | — | — | 133 | — | — | — | — | 0.76 | — |
| — | 13.15 | 14.25 | 13.70 | — | — | 134 | — | — | — | — | 0.24 | — |
| — | 12.25 | 14.10 | 13.18 | — | — | 135 | — | — | — | — | 0.09 | — |
| — | 11.20 | 13.50 | 12.35 | +0.98 | 22.6% | 136 | 22.6% | -0.02 | — | — | 0.76 | — |
| — | 10.00 | 11.75 | 10.88 | +0.98 | 21.9% | 137 | 21.9% | -0.02 | — | — | 0.09 | — |
| — | 9.25 | 10.25 | 9.75 | +0.97 | 21.3% | 138 | 21.3% | -0.03 | — | — | 0.26 | — |
| — | 8.30 | 9.30 | 8.80 | — | — | 139 | 20.7% | -0.03 | 0.06 | 0.05 | 0.07 | — |
| — | 7.30 | 8.65 | 7.97 | — | — | 140 | 20.3% | -0.05 | 0.10 | 0.06 | 0.14 | — |
| — | 6.35 | 7.65 | 7.00 | +0.93 | 19.9% | 141 | 19.9% | -0.07 | 0.17 | 0.10 | 0.24 | — |
| — | 5.45 | 6.20 | 5.83 | — | — | 142 | — | — | 0.28 | 0.13 | 0.43 | — |
| — | 4.55 | 6.10 | 5.33 | — | — | 143 | — | — | 0.36 | 0.33 | 0.40 | — |
| — | 3.75 | 4.25 | 4.00 | — | — | 144 | 19.1% | -0.17 | 0.57 | 0.48 | 0.66 | — |
| — | 3.05 | 3.50 | 3.27 | +0.77 | 18.9% | 145 | 18.9% | -0.23 | 0.69 | 0.49 | 0.88 | — |
| — | 2.14 | 2.81 | 2.48 | +0.71 | 18.8% | 146 | 18.8% | -0.30 | 1.06 | 0.84 | 1.28 | — |
| — | 1.78 | 2.22 | 2.00 | +0.62 | 18.8% | 147 | 18.8% | -0.38 | 1.41 | 1.20 | 1.62 | — |
| — | 1.38 | 1.62 | 1.50 | +0.54 | 18.8% | 148 | 18.8% | -0.47 | 1.98 | 1.77 | 2.18 | — |
| — | 0.98 | 1.20 | 1.09 | +0.45 | 18.8% | 149 | 18.8% | -0.55 | 2.60 | 2.46 | 2.75 | — |
| — | 0.69 | 0.88 | 0.79 | +0.36 | 19.0% | 150 | 19.0% | -0.64 | 3.35 | 3.05 | 3.65 | — |
| — | 0.17 | 0.35 | 0.26 | +0.19 | 19.5% | 152.5 | 19.5% | -0.83 | 5.08 | 4.50 | 5.65 | — |
| — | 0.07 | 0.19 | 0.13 | +0.08 | 20.4% | 155 | 20.4% | -0.94 | 7.12 | 6.30 | 7.95 | — |
| — | 0.01 | 0.13 | 0.07 | +0.03 | 21.5% | 157.5 | 21.5% | -0.99 | 9.47 | 8.20 | 10.75 | — |
| — | — | 0.13 | — | +0.02 | 22.8% | 160 | 22.8% | -1.00 | 12.35 | 10.90 | 13.80 | — |
| — | — | 0.72 | — | +0.01 | 24.4% | 162.5 | 24.4% | -1.00 | 15.07 | 13.45 | 16.70 | — |
| — | — | 0.15 | — | +0.01 | 26.1% | 165 | 26.1% | -1.00 | 17.52 | 15.95 | 19.10 | — |
| — | — | 1.95 | — | +0.00 | 27.9% | 167.5 | 27.9% | -1.00 | 19.95 | 18.20 | 21.70 | — |
| — | — | 2.00 | — | — | — | 170 | 29.8% | -1.00 | 22.70 | 20.95 | 24.45 | — |
| — | — | 1.75 | — | +0.00 | 31.9% | 172.5 | 31.9% | -1.00 | 24.68 | 23.20 | 26.15 | — |
| — | — | 1.62 | — | +0.00 | 33.9% | 175 | 33.9% | -1.00 | 27.62 | 25.90 | 29.35 | — |
| — | — | 2.00 | — | — | — | 177.5 | 36.1% | -1.00 | 30.12 | 28.40 | 31.85 | — |
| — | — | 1.80 | — | — | — | 180 | 38.2% | -1.00 | 32.50 | 30.85 | 34.15 | — |
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.