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 | |
| — | 25.35 | 28.80 | 27.07 | +1.00 | 39.7% | 120 | 39.7% | -0.00 | — | — | 0.20 | — |
| — | 20.10 | 23.85 | 21.98 | +0.99 | 38.6% | 125 | 38.6% | -0.01 | — | — | 0.22 | — |
| — | 15.85 | 18.85 | 17.35 | +0.98 | 37.1% | 130 | 37.1% | -0.02 | 0.13 | 0.05 | 0.21 | — |
| — | 14.25 | 18.20 | 16.23 | +0.97 | 36.7% | 131 | 36.7% | -0.03 | — | — | 0.29 | — |
| — | 13.10 | 17.20 | 15.15 | +0.96 | 36.1% | 132 | 36.1% | -0.04 | — | — | 0.72 | — |
| 0 | 12.20 | 15.90 | 14.05 | +0.95 | 35.6% | 133 | 35.6% | -0.05 | — | — | 0.57 | 0 |
| 2 | 11.20 | 15.25 | 13.22 | +0.93 | 35.0% | 134 | 35.0% | -0.07 | — | — | 0.39 | 1 |
| 389 | 10.30 | 13.60 | 11.95 | +0.91 | 34.3% | 135 | 34.3% | -0.09 | 0.18 | 0.10 | 0.26 | 668 |
| — | 9.30 | 12.65 | 10.97 | +0.89 | 33.7% | 136 | 33.7% | -0.11 | — | — | 0.59 | — |
| — | 9.05 | 11.70 | 10.38 | +0.86 | 33.1% | 137 | 33.1% | -0.14 | — | — | 0.70 | — |
| — | 8.15 | 10.75 | 9.45 | +0.83 | 32.4% | 138 | 32.4% | -0.17 | — | — | 0.51 | — |
| — | 7.20 | 10.55 | 8.88 | +0.79 | 31.8% | 139 | 31.8% | -0.21 | 0.29 | 0.04 | 0.54 | — |
| — | 6.30 | 8.95 | 7.62 | +0.75 | 31.3% | 140 | 31.3% | -0.25 | 0.56 | 0.30 | 0.82 | — |
| — | 5.45 | 8.00 | 6.72 | +0.70 | 30.8% | 141 | 30.8% | -0.30 | 0.45 | 0.11 | 0.79 | — |
| — | 4.60 | 7.20 | 5.90 | +0.65 | 30.3% | 142 | 30.3% | -0.35 | — | — | 1.67 | — |
| — | 3.75 | 7.15 | 5.45 | +0.59 | 29.9% | 143 | 29.9% | -0.41 | 1.94 | 0.92 | 2.96 | — |
| — | 3.05 | 5.75 | 4.40 | +0.53 | 29.5% | 144 | 29.5% | -0.47 | 2.21 | 1.18 | 3.25 | — |
| — | 2.96 | 4.90 | 3.93 | +0.48 | 29.2% | 145 | 29.2% | -0.53 | 1.71 | 1.46 | 1.96 | — |
| — | 1.78 | 3.90 | 2.84 | +0.41 | 28.9% | 146 | 28.9% | -0.59 | 2.33 | 1.00 | 3.65 | — |
| — | 2.28 | 2.83 | 2.56 | +0.36 | 28.7% | 147 | 28.7% | -0.65 | 2.54 | 1.19 | 3.90 | — |
| — | 0.86 | 2.97 | 1.92 | +0.31 | 28.5% | 148 | 28.5% | -0.70 | 3.44 | 1.74 | 5.15 | — |
| — | 1.60 | 2.06 | 1.83 | +0.26 | 28.3% | 149 | 28.3% | -0.75 | 3.65 | 2.35 | 4.95 | — |
| — | 1.25 | 1.82 | 1.53 | +0.22 | 28.2% | 150 | 28.2% | -0.79 | 4.50 | 3.40 | 5.60 | — |
| — | 0.47 | 0.92 | 0.69 | +0.13 | 28.1% | 152.5 | 28.1% | -0.88 | 6.20 | 4.95 | 7.45 | — |
| — | 0.14 | 0.51 | 0.33 | +0.08 | 28.0% | 155 | 28.0% | -0.93 | 8.15 | 7.25 | 9.05 | — |
| — | — | 0.40 | — | +0.04 | 28.1% | 157.5 | 28.1% | -0.97 | 10.68 | 9.35 | 12.00 | — |
| — | 0.03 | 0.20 | 0.12 | +0.03 | 28.3% | 160 | 28.3% | -0.99 | 13.15 | 11.20 | 15.10 | — |
| — | — | 0.41 | — | +0.01 | 28.6% | 162.5 | 28.6% | -1.00 | 15.60 | 13.55 | 17.65 | — |
| — | 0.01 | 0.18 | 0.10 | +0.01 | 29.0% | 165 | 29.0% | -1.00 | 18.25 | 16.40 | 20.10 | — |
| — | — | 0.39 | — | +0.00 | 29.4% | 167.5 | 29.4% | -1.00 | 20.65 | 18.90 | 22.40 | — |
| — | — | 0.38 | — | +0.00 | 30.0% | 170 | 30.0% | -1.00 | 23.10 | 21.05 | 25.15 | — |
| — | — | 0.58 | — | +0.00 | 30.6% | 172.5 | 30.6% | -1.00 | 25.75 | 23.90 | 27.60 | — |
| — | — | 0.37 | — | +0.00 | 31.2% | 175 | 31.2% | -1.00 | 28.05 | 26.05 | 30.05 | — |
| — | — | 0.02 | — | +0.00 | 32.6% | 180 | 32.6% | -1.00 | 33.25 | 31.40 | 35.10 | — |
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.