Spot 146.41
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 03:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.85 | 30.20 | 28.52 | +0.99 | 36.2% | 118 | 36.2% | -0.01 | — | — | 2.20 | — |
| — | 25.85 | 29.25 | 27.55 | +0.98 | 36.0% | 119 | 36.0% | -0.02 | — | — | 2.21 | — |
| — | 24.90 | 28.25 | 26.57 | +0.98 | 35.7% | 120 | 35.7% | -0.02 | — | — | 2.23 | — |
| — | 23.90 | 27.20 | 25.55 | +0.98 | 35.5% | 121 | 35.5% | -0.02 | — | — | 2.26 | — |
| — | 22.95 | 26.35 | 24.65 | +0.97 | 35.3% | 122 | 35.3% | -0.03 | — | — | 2.29 | — |
| — | 21.95 | 25.40 | 23.68 | +0.97 | 35.1% | 123 | 35.1% | -0.03 | — | — | 2.32 | — |
| — | 21.00 | 25.05 | 23.02 | +0.96 | 34.8% | 124 | 34.8% | -0.04 | — | — | 2.36 | — |
| — | 20.05 | 23.55 | 21.80 | +0.96 | 34.6% | 125 | 34.6% | -0.04 | — | — | 2.40 | — |
| — | 19.10 | 22.65 | 20.88 | +0.95 | 34.4% | 126 | 34.4% | -0.05 | — | — | 2.46 | — |
| — | 18.20 | 22.10 | 20.15 | +0.94 | 34.2% | 127 | 34.2% | -0.06 | — | — | 2.52 | — |
| — | 17.25 | 20.85 | 19.05 | +0.93 | 34.1% | 128 | 34.1% | -0.07 | — | — | 2.59 | — |
| — | 16.35 | 20.40 | 18.38 | +0.92 | 33.9% | 129 | 33.9% | -0.08 | — | — | 2.65 | — |
| — | 15.45 | 19.00 | 17.23 | +0.91 | 33.7% | 130 | 33.7% | -0.09 | 1.39 | 0.03 | 2.75 | — |
| — | 14.55 | 18.25 | 16.40 | +0.90 | 33.6% | 131 | 33.6% | -0.10 | — | — | 2.85 | — |
| — | 13.70 | 17.75 | 15.72 | +0.89 | 33.4% | 132 | 33.4% | -0.12 | — | — | 2.99 | — |
| — | 12.85 | 16.55 | 14.70 | +0.87 | 33.3% | 133 | 33.3% | -0.13 | — | — | 3.15 | — |
| — | 12.00 | 15.70 | 13.85 | +0.85 | 33.2% | 134 | 33.2% | -0.15 | — | — | 3.30 | — |
| — | 11.65 | 14.85 | 13.25 | +0.83 | 33.1% | 135 | 33.1% | -0.17 | — | — | 3.45 | — |
| — | 10.40 | 13.70 | 12.05 | +0.81 | 33.0% | 136 | 33.0% | -0.18 | 1.90 | 0.15 | 3.65 | — |
| — | 9.60 | 13.10 | 11.35 | +0.79 | 32.9% | 137 | 32.9% | -0.21 | 2.14 | 0.38 | 3.90 | — |
| — | 9.55 | 12.25 | 10.90 | +0.77 | 32.8% | 138 | 32.8% | -0.23 | 2.40 | 0.66 | 4.15 | — |
| — | 8.80 | 11.60 | 10.20 | +0.74 | 32.8% | 139 | 32.8% | -0.26 | 2.65 | 0.90 | 4.40 | — |
| — | 8.05 | 10.00 | 9.03 | +0.72 | 32.7% | 140 | 32.7% | -0.28 | 2.31 | 1.64 | 2.98 | — |
| — | 6.75 | 10.65 | 8.70 | +0.69 | 32.7% | 141 | 32.7% | -0.31 | 3.42 | 1.78 | 5.05 | — |
| — | 6.85 | 9.50 | 8.18 | +0.66 | 32.7% | 142 | 32.7% | -0.34 | 3.29 | 1.94 | 4.65 | — |
| — | 6.05 | 8.95 | 7.50 | +0.63 | 32.7% | 143 | 32.7% | -0.37 | 3.73 | 2.35 | 5.10 | — |
| — | 5.65 | 8.40 | 7.03 | +0.60 | 32.7% | 144 | 32.7% | -0.40 | 4.20 | 3.85 | 4.55 | — |
| — | 6.15 | 6.80 | 6.47 | +0.58 | 32.7% | 145 | 32.7% | -0.43 | 4.60 | 4.35 | 4.85 | — |
| — | 5.75 | 7.40 | 6.58 | +0.54 | 32.8% | 146 | 32.8% | -0.46 | 5.12 | 3.75 | 6.50 | — |
| — | 4.15 | 6.05 | 5.10 | +0.52 | 32.9% | 147 | 32.9% | -0.49 | 5.58 | 5.30 | 5.85 | — |
| — | 4.70 | 5.30 | 5.00 | +0.49 | 32.9% | 148 | 32.9% | -0.52 | 6.15 | 4.80 | 7.50 | — |
| — | 4.25 | 5.80 | 5.03 | +0.46 | 33.0% | 149 | 33.0% | -0.55 | 6.72 | 5.35 | 8.10 | — |
| — | 3.85 | 4.40 | 4.12 | +0.43 | 33.2% | 150 | 33.2% | -0.58 | 7.65 | 5.90 | 9.40 | — |
| — | 1.82 | 4.65 | 3.23 | +0.36 | 33.5% | 152.5 | 33.5% | -0.65 | 9.20 | 7.45 | 10.95 | — |
| — | 2.01 | 2.92 | 2.46 | +0.30 | 34.0% | 155 | 34.0% | -0.71 | 10.72 | 8.75 | 12.70 | — |
| — | 0.06 | 3.90 | 1.98 | +0.25 | 34.6% | 157.5 | 34.6% | -0.76 | 12.50 | 11.10 | 13.90 | — |
| — | 1.22 | 1.66 | 1.44 | +0.21 | 35.3% | 160 | 35.3% | -0.81 | 14.90 | 13.15 | 16.65 | — |
| — | — | 2.99 | — | +0.17 | 36.1% | 162.5 | 36.1% | -0.84 | 17.12 | 15.40 | 18.85 | — |
| — | — | 2.45 | — | +0.14 | 37.0% | 165 | 37.0% | -0.87 | 19.30 | 17.50 | 21.10 | — |
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.