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 | |
| — | 26.05 | 29.10 | 27.57 | +0.96 | 38.2% | 120 | 38.2% | -0.04 | — | — | 1.50 | — |
| — | 21.30 | 24.35 | 22.82 | +0.92 | 37.1% | 125 | 37.1% | -0.08 | — | — | 1.77 | — |
| — | 16.15 | 20.40 | 18.27 | +0.86 | 36.0% | 130 | 36.0% | -0.14 | 0.80 | 0.03 | 1.57 | — |
| — | 11.90 | 15.45 | 13.68 | +0.77 | 35.0% | 135 | 35.0% | -0.23 | 1.50 | 1.12 | 1.88 | — |
| — | 10.40 | 13.85 | 12.12 | +0.73 | 34.6% | 137 | 34.6% | -0.28 | 2.15 | 0.69 | 3.60 | — |
| — | 9.75 | 13.10 | 11.43 | +0.70 | 34.5% | 138 | 34.5% | -0.30 | 2.50 | 0.84 | 4.15 | — |
| — | 8.85 | 13.00 | 10.93 | +0.68 | 34.3% | 139 | 34.3% | -0.33 | 2.12 | 0.34 | 3.90 | — |
| — | 8.00 | 12.25 | 10.12 | +0.65 | 34.1% | 140 | 34.1% | -0.35 | 2.63 | 2.22 | 3.05 | — |
| — | 8.80 | 10.50 | 9.65 | +0.62 | 34.0% | 141 | 34.0% | -0.38 | 2.74 | 0.98 | 4.50 | — |
| — | 6.90 | 10.90 | 8.90 | +0.60 | 33.9% | 142 | 33.9% | -0.41 | 3.37 | 1.94 | 4.80 | — |
| — | 6.75 | 10.25 | 8.50 | +0.57 | 33.7% | 143 | 33.7% | -0.43 | 3.44 | 1.74 | 5.15 | — |
| — | 6.15 | 9.35 | 7.75 | +0.54 | 33.6% | 144 | 33.6% | -0.46 | 3.60 | 2.66 | 4.55 | — |
| — | 4.80 | 8.50 | 6.65 | +0.51 | 33.5% | 145 | 33.5% | -0.49 | 4.75 | 3.00 | 6.50 | 2 |
| 106 | 4.20 | 8.40 | 6.30 | +0.48 | 33.4% | 146 | 33.4% | -0.52 | 4.88 | 2.97 | 6.80 | 0 |
| 3 | 5.50 | 7.05 | 6.28 | +0.45 | 33.3% | 147 | 33.3% | -0.55 | 5.50 | 3.55 | 7.45 | 33 |
| 4 | 3.20 | 7.40 | 5.30 | +0.43 | 33.2% | 148 | 33.2% | -0.58 | 5.72 | 3.70 | 7.75 | 5 |
| 19 | 2.70 | 6.40 | 4.55 | +0.40 | 33.1% | 149 | 33.1% | -0.61 | 6.45 | 4.45 | 8.45 | 0 |
| — | 2.30 | 6.50 | 4.40 | +0.37 | 33.0% | 150 | 33.0% | -0.64 | 7.08 | 5.15 | 9.00 | — |
| — | 1.43 | 5.45 | 3.44 | +0.31 | 32.9% | 152.5 | 32.9% | -0.70 | 8.47 | 6.40 | 10.55 | — |
| — | 2.40 | 3.20 | 2.80 | +0.25 | 32.9% | 155 | 32.9% | -0.76 | 10.12 | 8.00 | 12.25 | — |
| — | 0.64 | 3.70 | 2.17 | +0.20 | 33.0% | 157.5 | 33.0% | -0.81 | 12.38 | 10.65 | 14.10 | — |
| — | 0.17 | 1.90 | 1.03 | +0.16 | 33.1% | 160 | 33.1% | -0.86 | 14.35 | 12.65 | 16.05 | — |
| — | — | 2.56 | — | +0.12 | 33.3% | 162.5 | 33.3% | -0.89 | 16.23 | 14.20 | 18.25 | — |
| — | — | 1.74 | — | +0.10 | 33.7% | 165 | 33.7% | -0.92 | 18.48 | 17.05 | 19.90 | — |
| — | — | 2.64 | — | +0.08 | 34.1% | 167.5 | 34.1% | -0.94 | 20.80 | 19.30 | 22.30 | — |
| — | — | 1.44 | — | +0.06 | 34.7% | 170 | 34.7% | -0.96 | 23.18 | 21.65 | 24.70 | — |
| — | — | 1.23 | — | +0.05 | 35.3% | 172.5 | 35.3% | -0.98 | 25.62 | 24.10 | 27.15 | — |
| — | — | 2.31 | — | +0.04 | 36.1% | 175 | 36.1% | -0.99 | 28.15 | 26.05 | 30.25 | — |
| — | — | 2.21 | — | +0.03 | 38.0% | 180 | 38.0% | -1.00 | 33.12 | 31.60 | 34.65 | — |
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.