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 | |
| — | 25.35 | 29.10 | 27.23 | +1.00 | 43.7% | 120 | 43.7% | +0.00 | — | — | 2.13 | — |
| — | 20.10 | 24.10 | 22.10 | +1.00 | 41.5% | 125 | 41.5% | +0.00 | — | — | 2.13 | — |
| — | 15.30 | 19.10 | 17.20 | +1.00 | 49.9% | 130 | 49.9% | -0.00 | — | — | 0.35 | — |
| — | 14.30 | 18.10 | 16.20 | +1.00 | 56.5% | 131 | 56.5% | -0.00 | — | — | 1.12 | — |
| — | 13.30 | 17.10 | 15.20 | +1.00 | 63.7% | 132 | 63.7% | -0.00 | — | — | 0.87 | — |
| — | 12.30 | 16.10 | 14.20 | +1.00 | 69.4% | 133 | 69.4% | -0.00 | — | — | 1.32 | — |
| — | 11.35 | 15.10 | 13.22 | +0.99 | 71.4% | 134 | 71.4% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 10.35 | 14.10 | 12.22 | +0.99 | 68.9% | 135 | 68.9% | -0.01 | — | — | 0.87 | — |
| — | 9.35 | 13.10 | 11.22 | +0.99 | 62.8% | 136 | — | — | — | — | 1.12 | — |
| — | 8.35 | 12.10 | 10.22 | — | — | 137 | 55.3% | -0.01 | — | — | 1.08 | — |
| — | 7.45 | 10.80 | 9.12 | — | — | 138 | — | — | — | — | 2.15 | — |
| — | 6.40 | 9.40 | 7.90 | — | — | 139 | — | — | — | — | 2.16 | — |
| — | 5.40 | 8.60 | 7.00 | +0.99 | 39.6% | 140 | 39.6% | -0.01 | — | — | 2.18 | — |
| — | 4.65 | 7.40 | 6.03 | — | — | 141 | — | — | — | — | 2.23 | — |
| — | 3.70 | 6.45 | 5.08 | — | — | 142 | — | — | — | — | 1.43 | — |
| — | 3.40 | 4.85 | 4.12 | — | — | 143 | 36.0% | -0.07 | — | — | 1.45 | — |
| — | 1.92 | 5.40 | 3.66 | — | — | 144 | — | — | — | — | 2.74 | — |
| — | 1.07 | 3.00 | 2.04 | — | — | 145 | — | — | 0.72 | 0.20 | 1.25 | — |
| — | 1.38 | 2.21 | 1.79 | +0.66 | 34.8% | 146 | — | — | 0.48 | 0.19 | 0.77 | — |
| — | — | 3.10 | — | — | — | 147 | — | — | 1.50 | 0.05 | 2.94 | — |
| — | 0.25 | 0.95 | 0.60 | — | — | 148 | — | — | 1.76 | 0.12 | 3.40 | — |
| — | 0.14 | 0.45 | 0.29 | — | — | 149 | 35.2% | -0.77 | 2.50 | 0.80 | 4.20 | — |
| — | — | 0.30 | — | +0.15 | 36.0% | 150 | 36.0% | -0.86 | 3.31 | 2.12 | 4.50 | — |
| — | — | 0.80 | — | +0.04 | 40.0% | 152.5 | 40.0% | -0.96 | 5.88 | 4.50 | 7.25 | — |
| — | 0.01 | 0.44 | 0.23 | +0.01 | 42.9% | 155 | 42.9% | -0.99 | 7.95 | 5.95 | 9.95 | — |
| — | — | 0.01 | — | +0.00 | 40.3% | 157.5 | 40.3% | -1.00 | 10.82 | 9.40 | 12.25 | — |
| — | — | 0.31 | — | +0.00 | 36.7% | 160 | 36.7% | -1.00 | 13.22 | 11.70 | 14.75 | — |
| — | — | 2.13 | — | +0.00 | 35.5% | 162.5 | 35.5% | -1.00 | 15.78 | 14.30 | 17.25 | — |
| — | — | 0.01 | — | +0.00 | 35.7% | 165 | 35.7% | -1.00 | 17.85 | 15.95 | 19.75 | — |
| — | — | 0.70 | — | +0.00 | 36.4% | 167.5 | 36.4% | -1.00 | 20.77 | 19.30 | 22.25 | — |
| — | — | 2.13 | — | +0.00 | 37.3% | 170 | 37.3% | -1.00 | 23.23 | 21.70 | 24.75 | — |
| — | — | 2.13 | — | +0.00 | 38.3% | 172.5 | 38.3% | -1.00 | 25.50 | 23.75 | 27.25 | — |
| — | — | 2.13 | — | +0.00 | 39.6% | 175 | 39.6% | -1.00 | 27.85 | 25.95 | 29.75 | — |
| — | — | 2.13 | — | +0.00 | 41.0% | 177.5 | 41.0% | -1.00 | 30.80 | 29.35 | 32.25 | — |
| — | — | 2.13 | — | +0.00 | 42.7% | 180 | 42.7% | -1.00 | 33.27 | 31.80 | 34.75 | — |
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.