Spot 146.22
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.65 | 28.65 | 26.65 | +0.99 | 29.7% | 120 | 29.7% | -0.01 | — | — | 1.15 | — |
| — | 19.70 | 23.70 | 21.70 | +0.99 | 27.2% | 125 | 27.2% | -0.02 | — | — | 0.76 | — |
| — | 16.45 | 19.20 | 17.82 | +0.97 | 25.6% | 129 | 25.6% | -0.04 | — | — | 0.95 | — |
| — | 15.60 | 17.45 | 16.52 | +0.96 | 25.2% | 130 | 25.2% | -0.05 | 0.18 | 0.01 | 0.36 | — |
| — | 14.40 | 16.40 | 15.40 | +0.96 | 24.9% | 131 | 24.9% | -0.06 | — | — | 0.89 | — |
| — | 13.60 | 15.55 | 14.57 | +0.95 | 24.5% | 132 | 24.5% | -0.07 | 0.42 | 0.04 | 0.81 | — |
| — | 12.80 | 14.70 | 13.75 | +0.94 | 24.2% | 133 | 24.2% | -0.08 | 0.65 | 0.10 | 1.19 | — |
| — | 11.85 | 13.70 | 12.78 | +0.92 | 23.9% | 134 | 23.9% | -0.10 | — | — | 1.15 | — |
| — | 11.00 | 12.45 | 11.72 | +0.91 | 23.7% | 135 | 23.7% | -0.12 | 0.59 | 0.46 | 0.73 | — |
| — | 10.05 | 11.85 | 10.95 | +0.89 | 23.4% | 136 | 23.4% | -0.14 | 0.60 | 0.28 | 0.92 | — |
| — | 9.35 | 10.60 | 9.97 | +0.87 | 23.2% | 137 | 23.2% | -0.16 | 0.89 | 0.51 | 1.26 | — |
| — | 8.35 | 9.75 | 9.05 | +0.84 | 23.0% | 138 | 23.0% | -0.19 | 0.81 | 0.51 | 1.12 | 28 |
| 6 | 7.40 | 8.90 | 8.15 | +0.82 | 22.8% | 139 | 22.8% | -0.22 | 1.15 | 0.95 | 1.34 | 33 |
| 1 | 6.85 | 8.05 | 7.45 | +0.79 | 22.6% | 140 | 22.6% | -0.26 | 1.38 | 1.18 | 1.58 | 377 |
| — | 5.70 | 7.30 | 6.50 | +0.75 | 22.4% | 141 | 22.4% | -0.29 | 1.56 | 1.26 | 1.86 | — |
| — | 5.25 | 6.65 | 5.95 | +0.72 | 22.3% | 142 | 22.3% | -0.33 | 2.06 | 1.87 | 2.25 | — |
| — | 4.65 | 5.85 | 5.25 | +0.68 | 22.1% | 143 | 22.1% | -0.37 | 2.27 | 2.03 | 2.50 | — |
| — | 4.10 | 5.25 | 4.67 | +0.63 | 22.0% | 144 | 22.0% | -0.42 | 2.78 | 2.56 | 3.00 | — |
| — | — | — | — | +0.59 | 21.9% | 145 | 21.9% | -0.46 | — | — | — | — |
| — | — | — | — | +0.54 | 21.8% | 146 | 21.8% | -0.51 | — | — | — | — |
| — | 3.10 | 3.55 | 3.33 | +0.50 | 21.7% | 147 | 21.7% | -0.55 | 4.38 | 4.05 | 4.70 | — |
| — | 2.43 | 3.30 | 2.87 | +0.45 | 21.7% | 148 | 21.7% | -0.60 | 4.78 | 4.55 | 5.00 | — |
| — | 2.18 | 2.78 | 2.48 | +0.41 | 21.7% | 149 | 21.7% | -0.64 | 6.30 | 5.10 | 7.50 | — |
| — | 1.40 | 2.30 | 1.85 | +0.36 | 21.6% | 150 | 21.6% | -0.68 | 6.33 | 5.70 | 6.95 | — |
| — | 1.11 | 1.48 | 1.29 | +0.26 | 21.7% | 152.5 | 21.7% | -0.77 | 8.45 | 7.70 | 9.20 | — |
| — | 0.65 | 0.94 | 0.80 | +0.19 | 21.9% | 155 | 21.9% | -0.84 | 10.47 | 9.65 | 11.30 | — |
| — | 0.37 | 0.78 | 0.57 | +0.12 | 22.3% | 157.5 | 22.3% | -0.89 | 12.70 | 11.90 | 13.50 | — |
| — | 0.15 | 0.35 | 0.25 | +0.09 | 22.9% | 160 | 22.9% | -0.93 | 14.53 | 13.20 | 15.85 | — |
| — | — | 0.84 | — | +0.06 | 23.6% | 162.5 | 23.6% | -0.95 | 17.55 | 16.20 | 18.90 | — |
| — | — | 2.20 | — | +0.04 | 24.5% | 165 | 24.5% | -0.96 | 19.95 | 18.55 | 21.35 | — |
| — | — | 2.17 | — | +0.03 | 25.6% | 167.5 | 25.6% | -0.97 | 22.00 | 20.60 | 23.40 | — |
| — | — | 0.60 | — | +0.02 | 26.7% | 170 | 26.7% | -0.98 | 24.82 | 23.30 | 26.35 | — |
| — | — | 1.55 | — | +0.02 | 27.9% | 172.5 | 27.9% | -0.98 | 27.12 | 25.40 | 28.85 | — |
| — | — | 2.13 | — | +0.01 | 29.1% | 175 | 29.1% | -0.99 | 29.65 | 27.90 | 31.40 | — |
| — | — | 2.13 | — | +0.01 | 30.3% | 177.5 | 30.3% | -0.99 | 32.20 | 30.55 | 33.85 | — |
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.