Spot 147.67
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 01:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.25 | 30.50 | 28.88 | +1.00 | 91.0% | 119 | 91.0% | -0.00 | — | — | 0.07 | — |
| — | 27.05 | 28.55 | 27.80 | +1.00 | 89.2% | 120 | 89.2% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 25.45 | 28.10 | 26.77 | +0.99 | 87.3% | 121 | 87.3% | -0.01 | — | — | 0.04 | — |
| — | 24.10 | 27.50 | 25.80 | +0.99 | 85.5% | 122 | 85.5% | -0.01 | — | — | 0.04 | — |
| — | 23.05 | 26.50 | 24.77 | +0.99 | 83.7% | 123 | 83.7% | -0.01 | — | — | 0.03 | — |
| — | 23.20 | 25.50 | 24.35 | +0.99 | 81.9% | 124 | 81.9% | -0.01 | — | — | 0.38 | — |
| — | 21.75 | 24.55 | 23.15 | +0.99 | 80.1% | 125 | 80.1% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 20.20 | 23.50 | 21.85 | +0.99 | 78.3% | 126 | 78.3% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 20.10 | 22.05 | 21.07 | +0.99 | 76.5% | 127 | 76.5% | -0.01 | — | — | 0.14 | — |
| — | 19.05 | 21.55 | 20.30 | +0.98 | 74.8% | 128 | 74.8% | -0.02 | — | — | 0.11 | — |
| — | 17.80 | 20.50 | 19.15 | +0.98 | 73.1% | 129 | 73.1% | -0.02 | — | — | 0.14 | — |
| — | 17.60 | 19.20 | 18.40 | +0.98 | 71.4% | 130 | 71.4% | -0.02 | — | — | 0.10 | — |
| — | 15.90 | 18.50 | 17.20 | +0.97 | 69.9% | 131 | 69.9% | -0.03 | — | — | 0.10 | — |
| — | 14.55 | 17.60 | 16.07 | +0.97 | 68.4% | 132 | 68.4% | -0.03 | 0.12 | 0.05 | 0.19 | — |
| — | 13.70 | 15.50 | 14.60 | +0.96 | 67.1% | 133 | 67.1% | -0.04 | — | — | 0.19 | — |
| 2,107 | 12.45 | 15.15 | 13.80 | +0.95 | 65.8% | 134 | 65.8% | -0.05 | 0.17 | 0.10 | 0.24 | 128 |
| 728 | 12.65 | 14.35 | 13.50 | +0.94 | 64.6% | 135 | 64.6% | -0.06 | 0.17 | 0.12 | 0.23 | 288 |
| 132 | 11.25 | 12.80 | 12.03 | +0.93 | 63.6% | 136 | 63.6% | -0.07 | 0.20 | 0.07 | 0.33 | — |
| — | 10.85 | 12.00 | 11.43 | +0.91 | 62.7% | 137 | 62.7% | -0.09 | 0.28 | 0.22 | 0.35 | — |
| — | 9.15 | 10.75 | 9.95 | +0.90 | 61.9% | 138 | 61.9% | -0.11 | 0.41 | 0.36 | 0.45 | — |
| — | 8.35 | 11.05 | 9.70 | +0.87 | 61.2% | 139 | 61.2% | -0.13 | 0.54 | 0.44 | 0.64 | — |
| — | 7.90 | 8.60 | 8.25 | +0.84 | 60.7% | 140 | 60.7% | -0.16 | 0.69 | 0.64 | 0.73 | — |
| — | 7.25 | 7.95 | 7.60 | +0.81 | 60.3% | 141 | 60.3% | -0.19 | 0.90 | 0.79 | 1.00 | — |
| — | 6.50 | 7.00 | 6.75 | +0.78 | 60.0% | 142 | 60.0% | -0.22 | 1.10 | 0.99 | 1.21 | — |
| — | 5.80 | 6.60 | 6.20 | +0.74 | 59.8% | 143 | 59.8% | -0.26 | 1.38 | 1.26 | 1.50 | — |
| — | 5.10 | 5.75 | 5.42 | — | — | 144 | — | — | 1.69 | 1.59 | 1.78 | — |
| — | 4.60 | 5.05 | 4.83 | +0.64 | 59.8% | 145 | 59.8% | -0.36 | 2.04 | 1.94 | 2.13 | — |
| — | 3.95 | 4.45 | 4.20 | +0.59 | 60.0% | 146 | 60.0% | -0.41 | 2.44 | 2.25 | 2.62 | — |
| — | 3.35 | 3.95 | 3.65 | +0.54 | 60.3% | 147 | 60.3% | -0.46 | 2.88 | 2.76 | 3.00 | — |
| — | 2.91 | 3.35 | 3.13 | +0.50 | 60.6% | 148 | 60.6% | -0.50 | 3.50 | 3.25 | 3.75 | — |
| — | 2.64 | 2.88 | 2.76 | +0.45 | 61.0% | 149 | 61.0% | -0.55 | 3.98 | 3.65 | 4.30 | — |
| — | 2.24 | 2.40 | 2.32 | +0.40 | 61.5% | 150 | 61.5% | -0.60 | 4.60 | 4.45 | 4.75 | — |
| — | 1.52 | 1.65 | 1.58 | +0.30 | 62.9% | 152.5 | 62.9% | -0.70 | 6.35 | 6.00 | 6.70 | — |
| — | 1.00 | 1.14 | 1.07 | +0.22 | 64.6% | 155 | 64.6% | -0.79 | 8.22 | 7.75 | 8.70 | — |
| — | 0.60 | 0.79 | 0.69 | +0.15 | 66.6% | 157.5 | 66.6% | -0.85 | 10.55 | 9.35 | 11.75 | — |
| — | 0.42 | 0.50 | 0.46 | +0.11 | 68.9% | 160 | 68.9% | -0.89 | 12.60 | 11.60 | 13.60 | — |
| — | 0.32 | 0.35 | 0.34 | +0.08 | 71.5% | 162.5 | 71.5% | -0.93 | 14.85 | 13.40 | 16.30 | — |
| — | 0.20 | 0.30 | 0.25 | +0.05 | 74.4% | 165 | 74.4% | -0.95 | 17.55 | 15.75 | 19.35 | — |
| — | 0.06 | 0.55 | 0.30 | +0.04 | 77.5% | 167.5 | 77.5% | -0.96 | 20.02 | 18.20 | 21.85 | — |
| — | 0.12 | 0.20 | 0.16 | +0.03 | 80.7% | 170 | 80.7% | -0.97 | 22.27 | 20.65 | 23.90 | — |
| — | — | 0.14 | — | +0.02 | 84.0% | 172.5 | 84.0% | -0.98 | 24.98 | 23.15 | 26.80 | — |
| — | 0.07 | 0.10 | 0.09 | +0.02 | 87.3% | 175 | 87.3% | -0.98 | 27.38 | 25.60 | 29.15 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 94.5% | 180 | 94.5% | -0.99 | 32.42 | 30.60 | 34.25 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 103.3% | 185 | 103.3% | -0.99 | 37.50 | 35.60 | 39.40 | 0 |
| 65 | — | 0.67 | — | +0.01 | 112.4% | 190 | 112.4% | -0.99 | 42.42 | 40.60 | 44.25 | 0 |
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.