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 | |
| — | 25.45 | 29.20 | 27.32 | +1.00 | 42.3% | 120 | 42.3% | -0.00 | — | — | 0.59 | — |
| — | 20.80 | 24.20 | 22.50 | +1.00 | 41.3% | 125 | 41.3% | -0.00 | — | — | 0.60 | — |
| — | 15.35 | 19.25 | 17.30 | +0.98 | 39.7% | 130 | 39.7% | -0.02 | 0.14 | 0.05 | 0.22 | — |
| — | 14.50 | 18.25 | 16.38 | +0.98 | 39.1% | 131 | 39.1% | -0.02 | — | — | 1.04 | — |
| — | 13.80 | 17.25 | 15.53 | +0.97 | 38.6% | 132 | 38.6% | -0.03 | — | — | 0.45 | — |
| — | 12.40 | 16.30 | 14.35 | +0.97 | 37.9% | 133 | 37.9% | -0.03 | — | — | 1.14 | — |
| — | 11.30 | 15.25 | 13.28 | +0.96 | 37.3% | 134 | 37.3% | -0.04 | — | — | 0.52 | — |
| — | 11.10 | 14.50 | 12.80 | +0.95 | 36.6% | 135 | 36.6% | -0.05 | 0.15 | 0.05 | 0.25 | — |
| — | 9.90 | 13.40 | 11.65 | +0.93 | 35.9% | 136 | 35.9% | -0.07 | 0.30 | 0.01 | 0.60 | — |
| — | 9.10 | 11.65 | 10.38 | +0.92 | 35.2% | 137 | 35.2% | -0.08 | 0.47 | 0.11 | 0.82 | — |
| — | 7.50 | 11.50 | 9.50 | +0.90 | 34.5% | 138 | 34.5% | -0.10 | 0.40 | 0.17 | 0.63 | — |
| — | 7.20 | 10.60 | 8.90 | +0.88 | 33.8% | 139 | 33.8% | -0.12 | 0.44 | 0.21 | 0.67 | — |
| — | 6.50 | 8.00 | 7.25 | +0.85 | 33.1% | 140 | 33.1% | -0.15 | 0.79 | 0.30 | 1.27 | — |
| — | 5.35 | 8.05 | 6.70 | +0.82 | 32.5% | 141 | 32.5% | -0.18 | 1.11 | 0.30 | 1.93 | — |
| — | 4.55 | 7.25 | 5.90 | +0.78 | 31.9% | 142 | 31.9% | -0.22 | 0.79 | 0.58 | 0.99 | — |
| — | 3.75 | 7.35 | 5.55 | +0.74 | 31.4% | 143 | 31.4% | -0.26 | 1.62 | 0.55 | 2.69 | — |
| — | 3.05 | 6.60 | 4.83 | +0.69 | 30.9% | 144 | 30.9% | -0.31 | 2.04 | 0.79 | 3.30 | — |
| — | 2.97 | 5.00 | 3.98 | +0.64 | 30.5% | 145 | 30.5% | -0.37 | 1.67 | 1.29 | 2.05 | — |
| — | 1.29 | 5.30 | 3.29 | +0.58 | 30.1% | 146 | 30.1% | -0.42 | 2.35 | 1.00 | 3.70 | — |
| — | 2.37 | 2.85 | 2.61 | +0.52 | 29.9% | 147 | 29.9% | -0.48 | 2.52 | 1.10 | 3.95 | — |
| — | 1.80 | 2.71 | 2.25 | +0.46 | 29.7% | 148 | 29.7% | -0.55 | 2.96 | 2.57 | 3.35 | — |
| — | 0.85 | 2.31 | 1.58 | +0.39 | 29.5% | 149 | 29.5% | -0.61 | 3.83 | 2.16 | 5.50 | — |
| — | 1.20 | 1.88 | 1.54 | +0.34 | 29.4% | 150 | 29.4% | -0.66 | 4.70 | 3.25 | 6.15 | — |
| — | 0.41 | 0.90 | 0.66 | +0.21 | 29.2% | 152.5 | 29.2% | -0.80 | 6.40 | 5.35 | 7.45 | — |
| — | 0.22 | 0.40 | 0.31 | +0.12 | 29.1% | 155 | 29.1% | -0.89 | 8.50 | 7.35 | 9.65 | — |
| — | 0.05 | 0.35 | 0.20 | +0.06 | 29.2% | 157.5 | 29.2% | -0.95 | 10.80 | 9.60 | 12.00 | — |
| — | 0.05 | 0.11 | 0.08 | +0.03 | 29.4% | 160 | 29.4% | -0.99 | 13.28 | 11.70 | 14.85 | — |
| — | — | 0.52 | — | +0.01 | 29.7% | 162.5 | 29.7% | -1.00 | 15.38 | 13.50 | 17.25 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 30.0% | 165 | 30.0% | -1.00 | 18.27 | 16.80 | 19.75 | — |
| — | — | 0.58 | — | +0.00 | 30.4% | 167.5 | 30.4% | -1.00 | 20.77 | 19.20 | 22.35 | — |
| — | — | 0.70 | — | +0.00 | 30.8% | 170 | 30.8% | -1.00 | 23.35 | 21.90 | 24.80 | — |
| 12 | — | 0.77 | — | +0.00 | 31.3% | 172.5 | 31.3% | -1.00 | 25.85 | 24.40 | 27.30 | 0 |
| 20 | — | 0.77 | — | +0.00 | 31.8% | 175 | 31.8% | -1.00 | 28.38 | 26.90 | 29.85 | — |
| — | — | 0.02 | — | +0.00 | 33.1% | 180 | 33.1% | -1.00 | 33.15 | 31.50 | 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.