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 | |
| — | 27.35 | 30.65 | 29.00 | +0.98 | 62.9% | 119 | 62.9% | -0.02 | — | — | 0.64 | — |
| — | 27.20 | 29.70 | 28.45 | +0.98 | 62.1% | 120 | 62.1% | -0.02 | 0.10 | 0.07 | 0.13 | — |
| — | 25.20 | 28.65 | 26.93 | — | — | 121 | 61.4% | -0.02 | — | — | 0.79 | — |
| — | 25.20 | 27.70 | 26.45 | +0.98 | 60.7% | 122 | 60.7% | -0.03 | — | — | 0.21 | — |
| — | 24.25 | 26.75 | 25.50 | +0.97 | 60.0% | 123 | — | — | 0.21 | 0.01 | 0.41 | — |
| — | 23.30 | 25.80 | 24.55 | — | — | 124 | — | — | 0.21 | 0.01 | 0.41 | — |
| — | 21.45 | 24.80 | 23.12 | — | — | 125 | — | — | 0.20 | 0.15 | 0.24 | — |
| — | 21.35 | 23.85 | 22.60 | — | — | 126 | — | — | — | — | 0.57 | — |
| — | 19.25 | 22.90 | 21.07 | — | — | 127 | — | — | 0.34 | 0.20 | 0.49 | — |
| — | 18.65 | 21.95 | 20.30 | — | — | 128 | — | — | 0.26 | 0.01 | 0.51 | — |
| — | 17.95 | 21.05 | 19.50 | — | — | 129 | — | — | 0.34 | 0.16 | 0.52 | — |
| — | 17.65 | 20.05 | 18.85 | — | — | 130 | — | — | 0.38 | 0.15 | 0.60 | — |
| — | 16.60 | 19.10 | 17.85 | — | — | 131 | — | — | 0.39 | 0.22 | 0.56 | — |
| — | 15.70 | 17.55 | 16.62 | — | — | 132 | — | — | 0.71 | 0.50 | 0.93 | — |
| — | 15.15 | 16.65 | 15.90 | +0.89 | 54.6% | 133 | 54.6% | -0.11 | 0.72 | 0.63 | 0.82 | — |
| — | 13.80 | 15.80 | 14.80 | +0.87 | 54.3% | 134 | 54.3% | -0.13 | 0.89 | 0.74 | 1.04 | — |
| — | 12.55 | 14.95 | 13.75 | +0.86 | 54.0% | 135 | 54.0% | -0.14 | 0.89 | 0.70 | 1.07 | — |
| — | 12.40 | 14.10 | 13.25 | +0.84 | 53.8% | 136 | 53.8% | -0.16 | 1.13 | 1.04 | 1.22 | — |
| — | 11.45 | 13.30 | 12.38 | +0.82 | 53.5% | 137 | 53.5% | -0.18 | 1.31 | 1.19 | 1.44 | — |
| — | 10.85 | 12.30 | 11.57 | +0.80 | 53.4% | 138 | 53.4% | -0.20 | 1.41 | 1.16 | 1.65 | — |
| — | 9.90 | 11.55 | 10.72 | +0.78 | 53.3% | 139 | 53.3% | -0.23 | 1.74 | 1.60 | 1.88 | — |
| — | 9.65 | 10.25 | 9.95 | +0.75 | 53.2% | 140 | 53.2% | -0.25 | 1.98 | 1.91 | 2.05 | — |
| — | 8.45 | 10.05 | 9.25 | +0.72 | 53.1% | 141 | 53.1% | -0.28 | 2.26 | 2.08 | 2.44 | — |
| — | 7.75 | 9.10 | 8.43 | +0.69 | 53.1% | 142 | 53.1% | -0.31 | 2.65 | 2.41 | 2.89 | — |
| — | 7.10 | 8.70 | 7.90 | +0.67 | 53.1% | 143 | 53.1% | -0.34 | 3.05 | 2.80 | 3.30 | — |
| — | 6.65 | 8.05 | 7.35 | +0.63 | 53.2% | 144 | 53.2% | -0.37 | 3.45 | 3.10 | 3.80 | — |
| — | 6.20 | 7.45 | 6.83 | +0.61 | 53.2% | 145 | 53.2% | -0.39 | 3.92 | 3.55 | 4.30 | — |
| — | 5.70 | 6.90 | 6.30 | +0.58 | 53.3% | 146 | 53.3% | -0.42 | 4.38 | 3.95 | 4.80 | — |
| — | 5.00 | 6.35 | 5.67 | +0.54 | 53.4% | 147 | 53.4% | -0.46 | 4.90 | 4.50 | 5.30 | — |
| — | 5.10 | 5.60 | 5.35 | +0.51 | 53.4% | 148 | 53.4% | -0.49 | 5.20 | 5.00 | 5.40 | — |
| — | 4.55 | 5.20 | 4.88 | +0.48 | 53.5% | 149 | 53.5% | -0.52 | 5.90 | 5.50 | 6.30 | — |
| — | 4.10 | 4.50 | 4.30 | +0.45 | 53.6% | 150 | 53.6% | -0.55 | 6.38 | 5.60 | 7.15 | — |
| — | 2.99 | 3.55 | 3.27 | +0.38 | 53.7% | 152.5 | 53.7% | -0.62 | 7.95 | 7.10 | 8.80 | — |
| — | 2.44 | 2.73 | 2.58 | +0.31 | 53.9% | 155 | 53.9% | -0.69 | 9.72 | 8.80 | 10.65 | — |
| — | 1.59 | 2.11 | 1.85 | +0.26 | 54.1% | 157.5 | 54.1% | -0.75 | 11.60 | 10.60 | 12.60 | — |
| — | 1.40 | 1.63 | 1.51 | +0.20 | 54.4% | 160 | 54.4% | -0.80 | 13.62 | 12.60 | 14.65 | — |
| — | 0.92 | 1.33 | 1.12 | +0.16 | 54.9% | 162.5 | 54.9% | -0.84 | 15.72 | 14.35 | 17.10 | — |
| — | 0.64 | 1.07 | 0.85 | +0.12 | 55.6% | 165 | 55.6% | -0.88 | 17.73 | 16.25 | 19.20 | — |
| — | 0.45 | 0.78 | 0.61 | +0.10 | 56.4% | 167.5 | 56.4% | -0.91 | 20.35 | 18.55 | 22.15 | — |
| — | 0.29 | 0.62 | 0.46 | +0.08 | 57.5% | 170 | 57.5% | -0.93 | 22.75 | 20.90 | 24.60 | — |
| — | 0.16 | 0.74 | 0.45 | +0.06 | 58.7% | 172.5 | 58.7% | -0.94 | 25.20 | 23.35 | 27.05 | — |
| — | 0.18 | 0.37 | 0.28 | +0.05 | 60.1% | 175 | 60.1% | -0.96 | 27.43 | 25.75 | 29.10 | — |
| — | 0.09 | 0.30 | 0.20 | +0.03 | 63.3% | 180 | 63.3% | -0.97 | 32.45 | 30.70 | 34.20 | — |
| — | — | 0.60 | — | +0.02 | 67.0% | 185 | 67.0% | -0.98 | 37.40 | 35.60 | 39.20 | — |
| — | 0.02 | 1.13 | 0.57 | +0.02 | 71.0% | 190 | 71.0% | -0.99 | 42.38 | 40.60 | 44.15 | 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.