Spot 146.86
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.40 | 29.00 | 27.20 | — | — | 120 | — | — | — | — | 0.65 | — |
| — | 20.20 | 24.00 | 22.10 | — | — | 125 | — | — | — | — | 0.65 | — |
| — | 15.40 | 19.00 | 17.20 | — | — | 130 | — | — | — | — | 0.35 | — |
| — | 13.95 | 18.00 | 15.97 | — | — | 131 | — | — | — | — | 2.13 | — |
| — | 13.60 | 16.20 | 14.90 | — | — | 132 | — | — | — | — | 0.87 | — |
| — | 11.95 | 16.05 | 14.00 | — | — | 133 | — | — | — | — | 2.14 | — |
| — | 10.95 | 15.05 | 13.00 | — | — | 134 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 9.95 | 14.05 | 12.00 | — | — | 135 | — | — | — | — | 0.94 | — |
| — | 9.05 | 13.05 | 11.05 | — | — | 136 | — | — | — | — | 0.52 | — |
| — | 8.25 | 12.05 | 10.15 | — | — | 137 | — | — | — | — | 1.17 | — |
| — | 7.40 | 11.05 | 9.22 | — | — | 138 | — | — | — | — | 0.94 | — |
| — | 6.10 | 10.05 | 8.07 | — | — | 139 | — | — | — | — | 0.60 | — |
| — | 5.00 | 9.10 | 7.05 | — | — | 140 | — | — | — | — | 0.39 | — |
| — | 4.80 | 8.15 | 6.47 | — | — | 141 | — | — | — | — | 0.71 | — |
| — | 3.90 | 7.20 | 5.55 | — | — | 142 | — | — | — | — | 0.48 | — |
| — | 2.96 | 5.60 | 4.28 | +0.63 | 34.2% | 143 | 34.2% | -0.37 | 0.57 | 0.01 | 1.14 | — |
| — | 1.35 | 4.65 | 3.00 | +0.53 | 33.6% | 144 | 33.6% | -0.47 | — | — | 1.08 | — |
| — | 0.65 | 3.50 | 2.08 | +0.44 | 33.1% | 145 | 33.1% | -0.56 | 0.63 | 0.20 | 1.06 | — |
| — | 0.68 | 3.20 | 1.94 | +0.35 | 32.7% | 146 | 32.7% | -0.66 | — | — | 2.38 | — |
| — | 0.10 | 3.25 | 1.68 | +0.26 | 32.4% | 147 | 32.4% | -0.74 | 1.72 | 0.19 | 3.25 | — |
| — | 0.61 | 1.84 | 1.23 | +0.19 | 32.3% | 148 | 32.3% | -0.81 | 2.00 | 1.46 | 2.54 | — |
| — | 0.43 | 1.13 | 0.78 | +0.13 | 32.2% | 149 | 32.2% | -0.87 | 2.60 | 1.69 | 3.50 | — |
| — | 0.05 | 0.61 | 0.33 | +0.08 | 32.2% | 150 | 32.2% | -0.92 | 3.44 | 2.12 | 4.75 | — |
| — | — | 0.12 | — | +0.02 | 32.4% | 152.5 | 32.4% | -0.98 | 6.03 | 4.35 | 7.70 | — |
| — | — | 0.06 | — | +0.01 | 32.5% | 155 | 32.5% | -1.00 | 8.10 | 6.05 | 10.15 | — |
| — | — | 0.01 | — | +0.00 | 32.7% | 157.5 | 32.7% | -1.00 | 10.60 | 8.70 | 12.50 | — |
| — | — | 0.15 | — | +0.00 | 33.0% | 160 | 33.0% | -1.00 | 13.10 | 11.05 | 15.15 | — |
| — | — | 1.27 | — | +0.00 | 33.5% | 162.5 | 33.5% | -1.00 | 15.78 | 13.90 | 17.65 | — |
| — | — | 0.62 | — | +0.00 | 34.1% | 165 | 34.1% | -1.00 | 18.10 | 16.05 | 20.15 | — |
| — | — | 0.70 | — | +0.00 | 34.9% | 167.5 | 34.9% | -1.00 | 20.77 | 18.90 | 22.65 | — |
| — | — | 2.13 | — | +0.00 | 35.8% | 170 | 35.8% | -1.00 | 23.10 | 21.05 | 25.15 | — |
| — | — | 2.13 | — | +0.00 | 36.9% | 172.5 | 36.9% | -1.00 | 25.60 | 23.55 | 27.65 | — |
| — | — | 2.13 | — | +0.00 | 38.2% | 175 | 38.2% | -1.00 | 28.27 | 26.40 | 30.15 | — |
| — | — | 2.13 | — | +0.00 | 39.7% | 177.5 | 39.7% | -1.00 | 30.77 | 28.90 | 32.65 | — |
| — | — | 2.13 | — | +0.00 | 41.3% | 180 | 41.3% | -1.00 | 33.27 | 31.40 | 35.15 | — |
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.