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 | |
| — | 25.20 | 26.95 | 26.07 | +1.00 | 45.8% | 120 | 45.8% | -0.00 | — | — | 2.12 | — |
| — | 20.10 | 22.15 | 21.12 | +1.00 | 36.1% | 125 | 36.1% | -0.00 | — | — | 1.75 | — |
| — | 15.60 | 17.90 | 16.75 | +1.00 | 29.6% | 129 | 29.6% | -0.00 | — | — | 0.95 | — |
| — | 14.60 | 17.10 | 15.85 | — | — | 130 | — | — | — | — | 0.15 | — |
| — | 14.25 | 15.90 | 15.07 | +1.00 | 26.9% | 131 | 26.9% | -0.00 | — | — | 1.16 | — |
| — | 12.60 | 14.95 | 13.78 | +1.00 | 25.7% | 132 | 25.7% | -0.00 | — | — | 1.20 | — |
| — | 11.90 | 13.90 | 12.90 | +1.00 | 24.5% | 133 | 24.5% | -0.00 | — | — | 0.96 | — |
| — | 10.90 | 13.10 | 12.00 | +1.00 | 23.5% | 134 | 23.5% | -0.00 | — | — | 0.30 | — |
| — | 9.50 | 11.90 | 10.70 | +1.00 | 22.5% | 135 | 22.5% | -0.00 | — | — | 0.04 | — |
| — | 9.10 | 10.80 | 9.95 | +0.99 | 21.7% | 136 | 21.7% | -0.01 | — | — | 1.01 | — |
| — | 8.10 | 10.10 | 9.10 | +0.99 | 20.9% | 137 | 20.9% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 7.45 | 8.80 | 8.12 | +0.98 | 20.2% | 138 | 20.2% | -0.02 | — | — | 0.13 | — |
| — | 6.30 | 7.85 | 7.08 | +0.97 | 19.6% | 139 | 19.6% | -0.03 | — | — | 0.11 | — |
| — | 5.60 | 8.30 | 6.95 | +0.95 | 19.1% | 140 | 19.1% | -0.05 | — | — | 0.09 | — |
| — | 4.65 | 5.75 | 5.20 | +0.93 | 18.6% | 141 | 18.6% | -0.07 | — | — | 0.20 | — |
| — | 3.70 | 4.85 | 4.28 | +0.89 | 18.1% | 142 | 18.1% | -0.11 | 0.13 | 0.04 | 0.22 | — |
| — | 2.92 | 3.95 | 3.44 | +0.83 | 17.7% | 143 | 17.7% | -0.18 | 0.28 | 0.22 | 0.34 | — |
| — | 2.35 | 3.10 | 2.73 | +0.75 | 17.3% | 144 | 17.3% | -0.25 | 0.49 | 0.41 | 0.58 | — |
| — | 1.96 | 2.21 | 2.08 | +0.65 | 17.0% | 145 | 17.0% | -0.35 | 0.81 | 0.75 | 0.88 | — |
| — | 1.40 | 1.64 | 1.52 | +0.54 | 16.7% | 146 | 16.7% | -0.46 | 1.25 | 1.16 | 1.35 | — |
| — | 1.05 | 1.15 | 1.10 | +0.42 | 16.6% | 147 | 16.6% | -0.58 | 1.75 | 1.50 | 2.00 | — |
| — | 0.60 | 0.79 | 0.69 | +0.31 | 16.7% | 148 | 16.7% | -0.70 | 2.48 | 2.18 | 2.77 | — |
| — | 0.38 | 0.46 | 0.42 | +0.22 | 16.9% | 149 | 16.9% | -0.79 | 3.41 | 2.92 | 3.90 | — |
| — | 0.23 | 0.32 | 0.28 | +0.15 | 17.4% | 150 | 17.4% | -0.86 | 3.58 | 2.30 | 4.85 | — |
| — | 0.06 | 0.13 | 0.10 | +0.06 | 19.4% | 152.5 | 19.4% | -0.95 | 6.60 | 6.05 | 7.15 | — |
| — | — | 0.12 | — | +0.03 | 22.3% | 155 | 22.3% | -0.99 | 9.10 | 8.45 | 9.75 | — |
| — | 0.01 | 0.08 | 0.04 | +0.02 | 25.3% | 157.5 | 25.3% | -1.00 | 12.03 | 11.05 | 13.00 | — |
| — | — | 0.13 | — | +0.01 | 28.4% | 160 | 28.4% | -1.00 | 14.35 | 13.25 | 15.45 | — |
| — | — | 2.13 | — | +0.01 | 31.7% | 162.5 | 31.7% | -1.00 | 17.15 | 16.05 | 18.25 | — |
| — | — | 0.15 | — | +0.01 | 35.2% | 165 | 35.2% | -1.00 | 19.65 | 18.55 | 20.75 | — |
| — | — | 2.13 | — | +0.01 | 39.1% | 167.5 | 39.1% | -1.00 | 22.15 | 21.05 | 23.25 | — |
| — | — | 2.13 | — | +0.01 | 43.1% | 170 | 43.1% | -1.00 | 24.52 | 23.30 | 25.75 | — |
| — | — | 2.13 | — | +0.01 | 47.3% | 172.5 | 47.3% | -1.00 | 27.10 | 25.95 | 28.25 | — |
| — | — | 2.13 | — | +0.01 | 51.5% | 175 | 51.5% | -1.00 | 29.60 | 28.45 | 30.75 | — |
| — | — | 2.13 | — | +0.01 | 55.7% | 177.5 | 55.7% | -1.00 | 32.10 | 30.95 | 33.25 | — |
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.