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 | |
| — | 26.15 | 29.25 | 27.70 | — | — | 120 | — | — | — | — | 1.60 | — |
| — | 21.65 | 24.45 | 23.05 | — | — | 125 | — | — | — | — | 0.82 | — |
| — | 18.10 | 20.90 | 19.50 | — | — | 129 | 27.2% | -0.04 | — | — | 2.31 | — |
| — | 17.50 | 19.90 | 18.70 | — | — | 130 | — | — | — | — | 1.01 | — |
| — | 16.45 | 18.95 | 17.70 | — | — | 131 | 26.2% | -0.05 | — | — | 2.37 | — |
| — | 14.80 | 18.00 | 16.40 | +0.96 | 25.7% | 132 | 25.7% | -0.06 | — | — | 0.74 | — |
| — | 14.70 | 16.40 | 15.55 | — | — | 133 | 25.3% | -0.07 | — | — | 2.47 | — |
| — | 13.55 | 15.55 | 14.55 | — | — | 134 | 24.9% | -0.08 | — | — | 1.15 | — |
| — | 12.00 | 15.20 | 13.60 | +0.93 | 24.5% | 135 | 24.5% | -0.09 | 0.43 | 0.14 | 0.73 | — |
| — | 11.95 | 13.55 | 12.75 | +0.91 | 24.1% | 136 | 24.1% | -0.11 | — | — | 1.50 | — |
| — | 11.00 | 12.65 | 11.82 | +0.90 | 23.8% | 137 | 23.8% | -0.13 | — | — | 2.80 | — |
| — | 10.20 | 11.75 | 10.97 | +0.88 | 23.5% | 138 | 23.5% | -0.15 | 0.93 | 0.81 | 1.04 | — |
| — | 9.30 | 10.90 | 10.10 | +0.86 | 23.2% | 139 | 23.2% | -0.17 | 0.98 | 0.79 | 1.17 | — |
| — | 8.50 | 9.50 | 9.00 | +0.84 | 22.9% | 140 | 22.9% | -0.20 | 1.37 | 1.12 | 1.62 | — |
| — | 6.95 | 9.30 | 8.12 | +0.81 | 22.7% | 141 | 22.7% | -0.23 | 1.43 | 1.21 | 1.65 | — |
| — | 6.90 | 8.50 | 7.70 | +0.78 | 22.4% | 142 | 22.4% | -0.26 | 1.79 | 1.73 | 1.85 | — |
| — | 6.25 | 7.15 | 6.70 | +0.75 | 22.2% | 143 | 22.2% | -0.30 | 2.03 | 1.81 | 2.25 | — |
| — | 5.15 | 6.45 | 5.80 | +0.71 | 22.1% | 144 | 22.1% | -0.34 | 2.46 | 2.11 | 2.80 | — |
| — | 4.95 | 5.40 | 5.17 | — | — | 145 | 21.9% | -0.38 | 2.75 | 2.51 | 3.00 | — |
| — | 4.35 | 5.00 | 4.67 | +0.63 | 21.8% | 146 | 21.8% | -0.42 | 3.27 | 3.10 | 3.45 | — |
| — | 3.85 | 4.35 | 4.10 | +0.59 | 21.7% | 147 | 21.7% | -0.46 | 3.67 | 3.25 | 4.10 | — |
| — | 3.25 | 3.70 | 3.48 | +0.54 | 21.6% | 148 | 21.6% | -0.51 | 4.25 | 3.85 | 4.65 | — |
| — | 2.83 | 3.30 | 3.06 | +0.50 | 21.6% | 149 | 21.6% | -0.55 | 4.60 | 4.15 | 5.05 | — |
| — | 2.45 | 2.87 | 2.66 | +0.46 | 21.6% | 150 | 21.6% | -0.59 | 5.33 | 4.85 | 5.80 | — |
| — | 1.60 | 1.89 | 1.75 | +0.35 | 21.7% | 152.5 | 21.7% | -0.69 | 6.72 | 5.95 | 7.50 | — |
| — | 0.85 | 1.22 | 1.03 | +0.26 | 22.0% | 155 | 22.0% | -0.77 | 8.70 | 7.85 | 9.55 | — |
| — | 0.32 | 1.00 | 0.66 | +0.18 | 22.5% | 157.5 | 22.5% | -0.84 | 10.82 | 9.95 | 11.70 | — |
| — | 0.21 | 0.70 | 0.46 | +0.13 | 23.2% | 160 | 23.2% | -0.89 | 13.47 | 12.10 | 14.85 | — |
| — | — | 0.47 | — | +0.10 | 24.0% | 162.5 | 24.0% | -0.92 | 15.50 | 14.10 | 16.90 | — |
| — | — | 1.76 | — | +0.07 | 25.0% | 165 | 25.0% | -0.94 | 18.15 | 16.40 | 19.90 | — |
| — | — | 1.77 | — | +0.05 | 26.0% | 167.5 | 26.0% | -0.96 | 20.57 | 18.75 | 22.40 | — |
| — | — | 1.40 | — | +0.04 | 27.1% | 170 | 27.1% | -0.97 | 23.27 | 21.85 | 24.70 | — |
| — | — | 2.16 | — | +0.03 | 28.3% | 172.5 | 28.3% | -0.98 | 25.62 | 24.30 | 26.95 | — |
| — | — | 1.35 | — | +0.02 | 29.6% | 175 | 29.6% | -0.98 | 28.38 | 26.65 | 30.10 | — |
| — | — | 2.14 | — | +0.02 | 30.8% | 177.5 | 30.8% | -0.98 | 30.60 | 29.30 | 31.90 | — |
| — | — | 2.13 | — | +0.02 | 32.0% | 180 | 32.0% | -0.99 | 33.20 | 31.75 | 34.65 | — |
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.