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 | |
| — | 26.60 | 29.70 | 28.15 | +1.00 | 38.4% | 118 | 38.4% | -0.00 | — | — | 2.15 | — |
| — | 25.60 | 28.60 | 27.10 | +1.00 | 38.5% | 119 | 38.5% | -0.00 | — | — | 2.15 | — |
| — | 24.65 | 27.70 | 26.18 | +1.00 | 38.5% | 120 | 38.5% | -0.00 | — | — | 2.16 | — |
| — | 23.65 | 26.30 | 24.98 | +1.00 | 38.5% | 121 | 38.5% | -0.00 | — | — | 0.54 | — |
| — | 22.65 | 25.45 | 24.05 | — | — | 122 | — | — | — | — | 2.17 | — |
| — | 21.65 | 24.55 | 23.10 | +0.99 | 38.5% | 123 | 38.5% | -0.01 | — | — | 2.17 | — |
| — | 20.65 | 23.00 | 21.82 | +0.99 | 38.4% | 124 | 38.4% | -0.01 | — | — | 1.16 | — |
| — | 20.85 | 22.20 | 21.52 | +0.99 | 38.3% | 125 | 38.3% | -0.01 | 0.11 | 0.06 | 0.16 | — |
| — | 18.70 | 21.05 | 19.88 | +0.98 | 38.1% | 126 | 38.1% | -0.02 | — | — | 0.16 | — |
| — | 17.70 | 20.15 | 18.93 | +0.98 | 37.9% | 127 | 37.9% | -0.02 | — | — | 0.26 | — |
| — | 18.05 | 19.05 | 18.55 | +0.97 | 37.6% | 128 | 37.6% | -0.03 | 0.16 | 0.05 | 0.27 | — |
| — | 15.75 | 18.65 | 17.20 | +0.96 | 37.3% | 129 | 37.3% | -0.04 | 0.14 | 0.02 | 0.25 | — |
| — | 15.60 | 17.15 | 16.38 | +0.96 | 37.0% | 130 | 37.0% | -0.04 | 0.20 | 0.06 | 0.34 | — |
| — | 13.85 | 16.60 | 15.22 | +0.95 | 36.7% | 131 | 36.7% | -0.05 | 0.19 | 0.07 | 0.31 | — |
| — | 13.70 | 15.35 | 14.53 | +0.94 | 36.4% | 132 | 36.4% | -0.06 | 0.20 | 0.07 | 0.34 | — |
| — | 13.05 | 14.35 | 13.70 | +0.92 | 36.0% | 133 | 36.0% | -0.08 | 0.29 | 0.16 | 0.43 | — |
| — | 12.05 | 13.45 | 12.75 | +0.91 | 35.7% | 134 | 35.7% | -0.09 | 0.41 | 0.18 | 0.64 | — |
| — | 11.25 | 12.50 | 11.88 | +0.89 | 35.3% | 135 | 35.3% | -0.11 | 0.41 | 0.23 | 0.59 | — |
| — | 10.05 | 11.60 | 10.82 | +0.87 | 35.0% | 136 | 35.0% | -0.13 | 0.67 | 0.52 | 0.82 | — |
| — | 9.40 | 11.60 | 10.50 | +0.85 | 34.7% | 137 | 34.7% | -0.15 | 0.74 | 0.61 | 0.88 | — |
| — | 8.30 | 9.85 | 9.07 | +0.83 | 34.4% | 138 | 34.4% | -0.18 | 0.89 | 0.62 | 1.16 | — |
| — | 7.85 | 9.15 | 8.50 | +0.80 | 34.2% | 139 | 34.2% | -0.20 | 1.03 | 0.82 | 1.24 | — |
| — | 7.00 | 8.55 | 7.78 | +0.77 | 34.0% | 140 | 34.0% | -0.23 | 1.27 | 1.03 | 1.51 | — |
| — | 6.85 | 7.70 | 7.28 | +0.73 | 33.8% | 141 | 33.8% | -0.27 | 1.67 | 1.47 | 1.86 | — |
| — | 6.10 | 7.00 | 6.55 | +0.70 | 33.6% | 142 | 33.6% | -0.30 | 1.96 | 1.74 | 2.18 | — |
| — | 5.60 | 6.20 | 5.90 | +0.66 | 33.5% | 143 | 33.5% | -0.34 | 2.31 | 2.07 | 2.56 | — |
| — | 5.05 | 5.45 | 5.25 | +0.62 | 33.4% | 144 | 33.4% | -0.38 | 2.60 | 2.32 | 2.87 | — |
| — | 4.45 | 4.95 | 4.70 | +0.58 | 33.3% | 145 | 33.3% | -0.42 | 3.13 | 2.86 | 3.40 | — |
| — | 3.65 | 4.35 | 4.00 | +0.54 | 33.3% | 146 | 33.3% | -0.46 | 3.52 | 3.20 | 3.85 | — |
| — | 3.30 | 3.90 | 3.60 | +0.50 | 33.2% | 147 | 33.2% | -0.50 | 4.12 | 3.75 | 4.50 | — |
| — | 3.05 | 3.45 | 3.25 | +0.46 | 33.2% | 148 | 33.2% | -0.55 | 4.67 | 4.40 | 4.95 | — |
| — | 2.63 | 3.05 | 2.84 | +0.42 | 33.2% | 149 | 33.2% | -0.59 | 5.17 | 4.75 | 5.60 | — |
| — | 2.25 | 2.51 | 2.38 | +0.38 | 33.2% | 150 | 33.2% | -0.63 | 5.85 | 5.45 | 6.25 | — |
| — | 1.47 | 1.74 | 1.60 | +0.29 | 33.4% | 152.5 | 33.4% | -0.72 | 7.60 | 7.20 | 8.00 | — |
| — | 0.97 | 1.14 | 1.05 | +0.21 | 33.6% | 155 | 33.6% | -0.80 | 9.85 | 9.05 | 10.65 | — |
| — | 0.60 | 0.90 | 0.75 | +0.15 | 33.9% | 157.5 | 33.9% | -0.86 | 12.03 | 11.25 | 12.80 | — |
| — | 0.14 | 0.70 | 0.42 | +0.10 | 34.2% | 160 | 34.2% | -0.91 | 14.22 | 13.35 | 15.10 | — |
| — | 0.08 | 0.34 | 0.21 | +0.07 | 34.7% | 162.5 | 34.7% | -0.94 | 16.75 | 15.30 | 18.20 | — |
| — | — | 1.72 | — | +0.05 | 35.2% | 165 | 35.2% | -0.97 | 18.85 | 17.80 | 19.90 | — |
| — | — | — | — | — | — | 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.