Spot 146.98
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.90 | 29.10 | 27.50 | +0.98 | 38.4% | 120 | 38.4% | -0.02 | — | — | 2.30 | — |
| — | 21.45 | 24.45 | 22.95 | +0.95 | 37.5% | 125 | 37.5% | -0.05 | — | — | 2.53 | — |
| — | 16.90 | 19.85 | 18.38 | +0.90 | 36.5% | 130 | 36.5% | -0.10 | 1.54 | 0.09 | 3.00 | — |
| — | — | — | — | +0.84 | 35.8% | 134 | 35.8% | -0.16 | — | — | — | — |
| — | 12.30 | 15.55 | 13.93 | +0.82 | 35.6% | 135 | 35.6% | -0.18 | 1.55 | 1.00 | 2.11 | — |
| — | — | — | — | +0.81 | 35.5% | 136 | 35.5% | -0.20 | — | — | — | — |
| — | 10.75 | 14.00 | 12.38 | +0.79 | 35.3% | 137 | 35.3% | -0.22 | 2.69 | 1.57 | 3.80 | — |
| — | 10.35 | 13.25 | 11.80 | +0.76 | 35.2% | 138 | 35.2% | -0.24 | 2.59 | 0.68 | 4.50 | — |
| — | 9.25 | 12.50 | 10.88 | +0.74 | 35.0% | 139 | 35.0% | -0.26 | 2.98 | 1.90 | 4.05 | — |
| — | 8.55 | 12.40 | 10.47 | +0.72 | 34.9% | 140 | 34.9% | -0.28 | 3.08 | 1.40 | 4.75 | — |
| — | 8.00 | 11.75 | 9.88 | +0.69 | 34.7% | 141 | 34.7% | -0.31 | 3.76 | 2.37 | 5.15 | — |
| — | 7.20 | 10.40 | 8.80 | +0.67 | 34.6% | 142 | 34.6% | -0.33 | 3.85 | 2.65 | 5.05 | — |
| — | 7.70 | 9.75 | 8.72 | +0.64 | 34.4% | 143 | 34.4% | -0.36 | 4.58 | 3.30 | 5.85 | — |
| — | 6.00 | 9.15 | 7.58 | +0.62 | 34.3% | 144 | 34.3% | -0.39 | 4.38 | 2.96 | 5.80 | — |
| — | 5.50 | 9.35 | 7.42 | +0.59 | 34.2% | 145 | 34.2% | -0.41 | 5.38 | 4.10 | 6.65 | — |
| — | 5.05 | 8.70 | 6.88 | +0.56 | 34.1% | 146 | 34.1% | -0.44 | 5.28 | 3.80 | 6.75 | — |
| — | 5.55 | 8.10 | 6.83 | +0.53 | 34.0% | 147 | 34.0% | -0.47 | 5.67 | 4.15 | 7.20 | — |
| 4 | 4.75 | 7.65 | 6.20 | +0.50 | 33.9% | 148 | 33.9% | -0.50 | 6.05 | 4.35 | 7.75 | 5 |
| 19 | 3.30 | 7.00 | 5.15 | +0.48 | 33.8% | 149 | 33.8% | -0.53 | 6.65 | 5.00 | 8.30 | 0 |
| — | 3.25 | 6.20 | 4.72 | +0.45 | 33.7% | 150 | 33.7% | -0.56 | 7.30 | 5.75 | 8.85 | — |
| — | 2.88 | 5.60 | 4.24 | +0.38 | 33.6% | 152.5 | 33.6% | -0.63 | 8.78 | 7.00 | 10.55 | — |
| — | 2.37 | 4.40 | 3.38 | +0.32 | 33.5% | 155 | 33.5% | -0.69 | 10.70 | 9.40 | 12.00 | — |
| — | 0.21 | 3.95 | 2.08 | +0.26 | 33.5% | 157.5 | 33.5% | -0.75 | 12.22 | 10.60 | 13.85 | — |
| — | 0.17 | 3.45 | 1.81 | +0.21 | 33.6% | 160 | 33.6% | -0.80 | 14.32 | 12.80 | 15.85 | — |
| — | 0.58 | 3.10 | 1.84 | +0.17 | 33.8% | 162.5 | 33.8% | -0.85 | 16.35 | 14.75 | 17.95 | — |
| — | 0.06 | 2.90 | 1.48 | +0.13 | 34.1% | 165 | 34.1% | -0.89 | 18.62 | 17.10 | 20.15 | — |
| — | — | 2.68 | — | +0.10 | 34.5% | 167.5 | 34.5% | -0.91 | 20.98 | 19.50 | 22.45 | — |
| — | — | 2.51 | — | +0.08 | 35.0% | 170 | 35.0% | -0.94 | 23.27 | 21.75 | 24.80 | — |
| — | — | 2.39 | — | +0.06 | 35.6% | 172.5 | 35.6% | -0.96 | 25.80 | 24.35 | 27.25 | — |
| — | — | 2.31 | — | +0.05 | 36.3% | 175 | 36.3% | -0.97 | 28.18 | 26.55 | 29.80 | — |
| — | — | — | — | +0.04 | 37.2% | 177.5 | 37.2% | -0.98 | — | — | — | — |
| — | — | 2.21 | — | +0.04 | 38.2% | 180 | 38.2% | -0.99 | 33.30 | 31.80 | 34.80 | — |
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.