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 | |
| — | 29.10 | 31.60 | 30.35 | — | — | 119 | 51.7% | -0.06 | 0.69 | 0.18 | 1.19 | — |
| — | 28.15 | 30.70 | 29.43 | +0.93 | 51.6% | 120 | 51.6% | -0.07 | 0.90 | 0.64 | 1.15 | — |
| — | 26.15 | 29.80 | 27.98 | +0.92 | 51.6% | 121 | — | — | 0.88 | 0.41 | 1.35 | — |
| — | 26.35 | 28.90 | 27.62 | — | — | 122 | — | — | 0.95 | 0.59 | 1.32 | — |
| — | 25.45 | 27.40 | 26.43 | — | — | 123 | — | — | 1.07 | 0.66 | 1.49 | — |
| — | 24.20 | 27.15 | 25.68 | — | — | 124 | 51.4% | -0.10 | 1.34 | 1.03 | 1.65 | — |
| — | 23.15 | 26.30 | 24.73 | +0.89 | 51.3% | 125 | 51.3% | -0.11 | 1.38 | 1.16 | 1.60 | — |
| — | 22.80 | 25.45 | 24.12 | +0.88 | 51.3% | 126 | 51.3% | -0.12 | 1.73 | 0.95 | 2.50 | — |
| — | 21.50 | 24.20 | 22.85 | +0.87 | 51.2% | 127 | 51.2% | -0.13 | 1.76 | 1.30 | 2.23 | — |
| — | 20.80 | 23.75 | 22.27 | +0.86 | 51.2% | 128 | 51.2% | -0.15 | 1.65 | 0.73 | 2.57 | — |
| — | 19.80 | 22.95 | 21.38 | +0.84 | 51.2% | 129 | 51.2% | -0.16 | 2.13 | 1.48 | 2.78 | — |
| — | 19.45 | 21.75 | 20.60 | +0.83 | 51.1% | 130 | 51.1% | -0.17 | 2.15 | 1.91 | 2.40 | — |
| — | 18.65 | 21.00 | 19.82 | +0.82 | 51.1% | 131 | 51.1% | -0.18 | 2.58 | 1.72 | 3.45 | — |
| — | 17.45 | 20.60 | 19.02 | +0.80 | 51.0% | 132 | 51.0% | -0.20 | 2.51 | 1.32 | 3.70 | — |
| — | 17.15 | 19.60 | 18.38 | +0.79 | 51.0% | 133 | 51.0% | -0.21 | 2.91 | 2.27 | 3.55 | — |
| — | 16.40 | 18.85 | 17.62 | +0.78 | 51.0% | 134 | 51.0% | -0.23 | 3.56 | 2.73 | 4.40 | — |
| — | 15.55 | 17.75 | 16.65 | +0.76 | 50.9% | 135 | 50.9% | -0.24 | 3.42 | 3.05 | 3.80 | — |
| — | 14.70 | 17.40 | 16.05 | +0.74 | 50.9% | 136 | 50.9% | -0.26 | 3.73 | 3.10 | 4.35 | — |
| — | 14.25 | 16.55 | 15.40 | +0.73 | 50.9% | 137 | 50.9% | -0.27 | 4.38 | 3.60 | 5.15 | — |
| — | 13.15 | 15.90 | 14.53 | +0.71 | 50.9% | 138 | 50.9% | -0.29 | 4.67 | 3.90 | 5.45 | — |
| — | 13.20 | 15.25 | 14.22 | +0.69 | 50.8% | 139 | 50.8% | -0.31 | 4.45 | 3.30 | 5.60 | — |
| — | 12.20 | 14.60 | 13.40 | +0.68 | 50.8% | 140 | 50.8% | -0.32 | 4.90 | 3.85 | 5.95 | — |
| — | 11.40 | 13.80 | 12.60 | +0.66 | 50.8% | 141 | 50.8% | -0.34 | 5.47 | 4.95 | 6.00 | — |
| — | 10.70 | 13.35 | 12.03 | +0.64 | 50.8% | 142 | 50.8% | -0.36 | 5.78 | 4.65 | 6.90 | — |
| — | 10.40 | 12.80 | 11.60 | +0.63 | 50.8% | 143 | 50.8% | -0.37 | 6.42 | 5.35 | 7.50 | — |
| — | 9.55 | 12.05 | 10.80 | +0.61 | 50.7% | 144 | 50.7% | -0.39 | 6.95 | 6.20 | 7.70 | — |
| — | 9.35 | 11.75 | 10.55 | +0.59 | 50.7% | 145 | 50.7% | -0.41 | 7.22 | 6.50 | 7.95 | — |
| — | 9.15 | 10.95 | 10.05 | +0.57 | 50.7% | 146 | 50.7% | -0.43 | 7.42 | 6.15 | 8.70 | — |
| — | 8.30 | 10.80 | 9.55 | +0.55 | 50.7% | 147 | 50.7% | -0.45 | 8.05 | 7.60 | 8.50 | — |
| — | 7.50 | 10.10 | 8.80 | +0.54 | 50.7% | 148 | 50.7% | -0.47 | 8.85 | 7.80 | 9.90 | — |
| — | 7.15 | 9.60 | 8.38 | +0.52 | 50.7% | 149 | 50.7% | -0.48 | 9.45 | 8.65 | 10.25 | — |
| — | 7.50 | 8.95 | 8.22 | +0.50 | 50.7% | 150 | 50.7% | -0.50 | 9.97 | 9.15 | 10.80 | — |
| — | 6.30 | 7.90 | 7.10 | +0.45 | 50.7% | 152.5 | 50.7% | -0.55 | 11.00 | 9.55 | 12.45 | — |
| — | 5.15 | 6.75 | 5.95 | +0.41 | 50.8% | 155 | 50.8% | -0.59 | 12.72 | 11.40 | 14.05 | — |
| — | 4.55 | 6.05 | 5.30 | +0.37 | 50.8% | 157.5 | 50.8% | -0.64 | 14.38 | 13.10 | 15.65 | — |
| — | 4.10 | 5.00 | 4.55 | +0.33 | 50.9% | 160 | 50.9% | -0.67 | 16.23 | 14.90 | 17.55 | — |
| — | 3.50 | 4.65 | 4.08 | +0.29 | 51.0% | 162.5 | 51.0% | -0.71 | 17.77 | 16.55 | 19.00 | — |
| — | 2.88 | 3.65 | 3.27 | +0.26 | 51.2% | 165 | 51.2% | -0.75 | 19.82 | 18.70 | 20.95 | — |
| — | 2.59 | 3.45 | 3.02 | +0.23 | 51.3% | 167.5 | 51.3% | -0.78 | 21.90 | 20.35 | 23.45 | — |
| — | 2.09 | 2.84 | 2.46 | +0.20 | 51.6% | 170 | 51.6% | -0.81 | 24.00 | 22.40 | 25.60 | — |
| — | 1.64 | 2.62 | 2.13 | +0.18 | 51.8% | 172.5 | 51.8% | -0.83 | 25.95 | 24.60 | 27.30 | — |
| — | 1.32 | 2.25 | 1.78 | +0.15 | 52.1% | 175 | 52.1% | -0.86 | 28.32 | 26.80 | 29.85 | — |
| — | 1.20 | 1.51 | 1.35 | +0.12 | 52.9% | 180 | 52.9% | -0.89 | 32.85 | 31.35 | 34.35 | — |
| — | 0.62 | 1.30 | 0.96 | +0.09 | 53.8% | 185 | 53.8% | -0.92 | 37.85 | 36.05 | 39.65 | — |
| — | 0.38 | 0.78 | 0.58 | +0.07 | 55.1% | 190 | 55.1% | -0.94 | 42.50 | 40.85 | 44.15 | — |
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.