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 | |
| — | 25.25 | 27.00 | 26.12 | +1.00 | 30.8% | 120 | 30.8% | -0.00 | — | — | 1.00 | — |
| — | 20.20 | 22.05 | 21.12 | +1.00 | 27.2% | 125 | 27.2% | -0.00 | — | — | 0.96 | — |
| — | 16.25 | 18.05 | 17.15 | +1.00 | 24.5% | 129 | 24.5% | -0.00 | — | — | 0.95 | — |
| — | 15.25 | 17.30 | 16.27 | +1.00 | 23.9% | 130 | 23.9% | -0.00 | — | — | 0.05 | — |
| — | 14.25 | 16.30 | 15.28 | +0.99 | 23.3% | 131 | 23.3% | -0.01 | — | — | 0.95 | — |
| — | 13.30 | 15.25 | 14.28 | +0.99 | 22.7% | 132 | 22.7% | -0.01 | — | — | 0.10 | 2 |
| 0 | 12.30 | 14.20 | 13.25 | +0.99 | 22.1% | 133 | 22.1% | -0.01 | — | — | 0.76 | 5 |
| 0 | 11.30 | 13.10 | 12.20 | +0.98 | 21.6% | 134 | 21.6% | -0.02 | 0.14 | 0.03 | 0.26 | 2 |
| — | 10.35 | 12.10 | 11.22 | +0.98 | 21.1% | 135 | 21.1% | -0.02 | — | — | 0.11 | — |
| — | 9.35 | 11.05 | 10.20 | +0.97 | 20.6% | 136 | 20.6% | -0.03 | — | — | 0.13 | — |
| — | 8.40 | 10.10 | 9.25 | +0.96 | 20.1% | 137 | 20.1% | -0.04 | 0.09 | 0.03 | 0.14 | — |
| — | 7.45 | 9.15 | 8.30 | +0.94 | 19.6% | 138 | 19.6% | -0.06 | — | — | 0.40 | — |
| — | 6.55 | 8.30 | 7.42 | +0.92 | 19.2% | 139 | 19.2% | -0.08 | 0.21 | 0.01 | 0.41 | — |
| — | 5.65 | 7.00 | 6.33 | +0.89 | 18.9% | 140 | 18.9% | -0.11 | 0.24 | 0.08 | 0.40 | — |
| — | 4.95 | 6.25 | 5.60 | +0.86 | 18.5% | 141 | 18.5% | -0.14 | 0.37 | 0.30 | 0.44 | — |
| — | 3.85 | 5.45 | 4.65 | +0.81 | 18.2% | 142 | 18.2% | -0.19 | 0.49 | 0.35 | 0.63 | — |
| — | 3.40 | 4.45 | 3.92 | +0.75 | 18.0% | 143 | 18.0% | -0.25 | 0.68 | 0.45 | 0.90 | — |
| — | 2.72 | 3.80 | 3.26 | +0.69 | 17.8% | 144 | 17.8% | -0.31 | 0.91 | 0.57 | 1.24 | — |
| — | 2.42 | 3.25 | 2.83 | +0.62 | 17.6% | 145 | 17.6% | -0.39 | 1.32 | 1.22 | 1.43 | — |
| — | 1.98 | 2.40 | 2.19 | +0.54 | 17.6% | 146 | 17.6% | -0.46 | 1.69 | 1.35 | 2.03 | — |
| — | 1.53 | 2.07 | 1.80 | +0.46 | 17.5% | 147 | 17.5% | -0.54 | 1.92 | 1.43 | 2.40 | — |
| — | 1.19 | 1.40 | 1.29 | +0.39 | 17.5% | 148 | 17.5% | -0.62 | 2.85 | 2.64 | 3.05 | — |
| — | 0.72 | 1.07 | 0.90 | +0.31 | 17.6% | 149 | 17.6% | -0.70 | 3.85 | 3.30 | 4.40 | — |
| — | 0.60 | 0.79 | 0.69 | +0.25 | 17.7% | 150 | 17.7% | -0.76 | 4.53 | 4.05 | 5.00 | — |
| — | 0.17 | 0.39 | 0.28 | +0.13 | 18.1% | 152.5 | 18.1% | -0.89 | 6.78 | 6.15 | 7.40 | — |
| — | 0.03 | 0.18 | 0.10 | +0.06 | 18.6% | 155 | 18.6% | -0.97 | 9.28 | 8.45 | 10.10 | — |
| — | — | 0.10 | — | +0.03 | 19.4% | 157.5 | 19.4% | -1.00 | 11.88 | 10.50 | 13.25 | — |
| — | — | 0.19 | — | +0.01 | 20.2% | 160 | 20.2% | -1.00 | 14.03 | 13.05 | 15.00 | — |
| — | — | 0.54 | — | +0.01 | 21.2% | 162.5 | 21.2% | -1.00 | 17.07 | 15.95 | 18.20 | — |
| — | — | 0.84 | — | +0.00 | 22.4% | 165 | 22.4% | -1.00 | 19.57 | 18.45 | 20.70 | — |
| — | — | 2.13 | — | +0.00 | 23.7% | 167.5 | 23.7% | -1.00 | 22.10 | 20.95 | 23.25 | — |
| — | — | 2.13 | — | +0.00 | 25.1% | 170 | 25.1% | -1.00 | 24.60 | 23.45 | 25.75 | — |
| — | — | 2.13 | — | +0.00 | 26.6% | 172.5 | 26.6% | -1.00 | 27.10 | 25.95 | 28.25 | — |
| — | — | 2.13 | — | +0.00 | 28.1% | 175 | 28.1% | -1.00 | 29.62 | 28.50 | 30.75 | — |
| — | — | 2.13 | — | +0.00 | 29.7% | 177.5 | 29.7% | -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.