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 | |
| — | 26.50 | 29.50 | 28.00 | +1.00 | 35.7% | 118 | 35.7% | -0.00 | — | — | 2.13 | — |
| — | 25.50 | 28.05 | 26.77 | +1.00 | 35.3% | 119 | 35.3% | -0.00 | — | — | 2.13 | — |
| — | 24.50 | 27.00 | 25.75 | — | — | 120 | 34.9% | -0.00 | — | — | 0.10 | — |
| — | 23.50 | 26.40 | 24.95 | +1.00 | 34.6% | 121 | 34.6% | -0.00 | — | — | 2.13 | — |
| — | 22.50 | 25.05 | 23.77 | +1.00 | 34.3% | 122 | 34.3% | -0.00 | — | — | 2.13 | — |
| — | 21.50 | 23.90 | 22.70 | +1.00 | 34.0% | 123 | 34.0% | -0.00 | — | — | 2.13 | — |
| — | 20.50 | 23.40 | 21.95 | +1.00 | 33.7% | 124 | 33.7% | -0.00 | — | — | 2.13 | — |
| — | 20.45 | 22.00 | 21.23 | +1.00 | 33.5% | 125 | 33.5% | -0.00 | — | — | 0.23 | — |
| — | 18.50 | 21.30 | 19.90 | +1.00 | 33.2% | 126 | 33.2% | -0.00 | — | — | 1.05 | — |
| — | 17.60 | 20.35 | 18.98 | +1.00 | 33.1% | 127 | 33.1% | -0.00 | — | — | 2.04 | — |
| — | 16.50 | 19.45 | 17.98 | +1.00 | 32.9% | 128 | 32.9% | -0.00 | — | — | 0.69 | — |
| — | 15.55 | 18.20 | 16.88 | +1.00 | 32.8% | 129 | 32.8% | -0.00 | — | — | 1.04 | — |
| — | 15.35 | 17.20 | 16.27 | +1.00 | 32.7% | 130 | 32.7% | -0.00 | — | — | 2.15 | — |
| — | 14.65 | 15.95 | 15.30 | +0.99 | 32.7% | 131 | 32.7% | -0.01 | — | — | 1.84 | — |
| — | 13.70 | 15.80 | 14.75 | +0.99 | 32.6% | 132 | 32.6% | -0.01 | — | — | 0.15 | — |
| — | 12.40 | 14.40 | 13.40 | +0.99 | 32.6% | 133 | 32.6% | -0.01 | — | — | 0.18 | — |
| — | 11.40 | 13.30 | 12.35 | +0.98 | 32.6% | 134 | 32.6% | -0.02 | 0.10 | 0.01 | 0.18 | — |
| — | 10.50 | 12.30 | 11.40 | +0.97 | 32.7% | 135 | 32.7% | -0.03 | 0.13 | 0.03 | 0.23 | — |
| — | 10.00 | 11.00 | 10.50 | +0.95 | 32.7% | 136 | 32.7% | -0.05 | 0.18 | 0.11 | 0.25 | 10 |
| — | 8.55 | 10.45 | 9.50 | +0.94 | 32.7% | 137 | 32.7% | -0.07 | 0.23 | 0.16 | 0.29 | — |
| — | 7.95 | 9.15 | 8.55 | +0.91 | 32.7% | 138 | 32.7% | -0.09 | 0.32 | 0.25 | 0.38 | 236 |
| — | 6.70 | 8.70 | 7.70 | +0.89 | 32.7% | 139 | 32.7% | -0.12 | 0.47 | 0.40 | 0.53 | — |
| — | 6.85 | 7.45 | 7.15 | +0.85 | 32.7% | 140 | 32.7% | -0.15 | 0.56 | 0.51 | 0.60 | — |
| — | 5.60 | 6.85 | 6.22 | +0.81 | 32.7% | 141 | — | — | 0.66 | 0.52 | 0.80 | — |
| — | 5.15 | 5.95 | 5.55 | — | — | 142 | — | — | 0.94 | 0.86 | 1.03 | — |
| — | 4.30 | 5.05 | 4.67 | — | — | 143 | 32.7% | -0.29 | 1.23 | 1.15 | 1.31 | — |
| — | 3.60 | 4.70 | 4.15 | +0.66 | 32.7% | 144 | 32.7% | -0.34 | 1.56 | 1.44 | 1.69 | — |
| — | 3.25 | 3.70 | 3.48 | — | — | 145 | — | — | 1.88 | 1.85 | 1.90 | — |
| — | 2.76 | 3.05 | 2.90 | — | — | 146 | — | — | 2.37 | 2.28 | 2.46 | — |
| — | 2.33 | 2.52 | 2.42 | +0.48 | 32.6% | 147 | — | — | 2.99 | 2.73 | 3.25 | — |
| — | 1.88 | 2.12 | 2.00 | +0.42 | 32.7% | 148 | — | — | 3.73 | 3.25 | 4.20 | — |
| — | 1.51 | 1.67 | 1.59 | +0.37 | 32.8% | 149 | — | — | 3.88 | 3.30 | 4.45 | — |
| — | 1.19 | 1.37 | 1.28 | +0.31 | 32.9% | 150 | 32.9% | -0.69 | 4.65 | 4.30 | 5.00 | — |
| — | 0.59 | 0.82 | 0.70 | — | — | 152.5 | — | — | 7.10 | 6.25 | 7.95 | — |
| — | 0.30 | 0.40 | 0.35 | +0.12 | 33.7% | 155 | 33.7% | -0.89 | 9.30 | 8.55 | 10.05 | — |
| — | 0.12 | 0.24 | 0.18 | +0.07 | 34.1% | 157.5 | 34.1% | -0.94 | 11.62 | 10.85 | 12.40 | — |
| — | — | 2.15 | — | +0.03 | 34.6% | 160 | 34.6% | -0.97 | 13.82 | 12.80 | 14.85 | — |
| — | — | 2.14 | — | +0.02 | 35.1% | 162.5 | 35.1% | -0.99 | 16.85 | 15.70 | 18.00 | — |
| — | — | 2.13 | — | +0.01 | 35.5% | 165 | 35.5% | -1.00 | 19.30 | 17.90 | 20.70 | — |
| — | — | — | — | — | — | 167.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 170 | — | — | — | — | — | — |
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.