Spot 146.81
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 00:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.55 | 29.50 | 28.02 | +0.98 | 34.2% | 120 | 34.2% | -0.02 | — | — | 0.41 | — |
| — | 21.70 | 24.70 | 23.20 | +0.96 | 33.7% | 125 | 33.7% | -0.04 | — | — | 0.52 | — |
| — | 16.80 | 19.20 | 18.00 | +0.91 | 33.3% | 130 | 33.3% | -0.09 | 0.72 | 0.35 | 1.10 | — |
| — | 12.20 | 15.65 | 13.93 | +0.83 | 32.9% | 135 | 32.9% | -0.17 | 1.32 | 1.06 | 1.59 | — |
| — | 10.55 | 14.10 | 12.32 | +0.79 | 32.7% | 137 | 32.7% | -0.21 | 1.81 | 1.52 | 2.11 | — |
| — | 10.50 | 13.55 | 12.03 | +0.77 | 32.6% | 138 | 32.6% | -0.23 | 1.98 | 1.63 | 2.33 | — |
| — | 9.80 | 12.45 | 11.12 | +0.75 | 32.6% | 139 | 32.6% | -0.26 | 2.32 | 1.99 | 2.65 | — |
| — | 8.95 | 11.70 | 10.32 | +0.72 | 32.5% | 140 | 32.5% | -0.28 | 2.62 | 2.30 | 2.95 | — |
| — | 8.30 | 10.95 | 9.62 | +0.70 | 32.4% | 141 | 32.4% | -0.31 | 2.77 | 2.15 | 3.40 | — |
| — | 8.05 | 10.35 | 9.20 | +0.67 | 32.4% | 142 | 32.4% | -0.33 | 3.58 | 2.76 | 4.40 | — |
| — | 7.50 | 9.75 | 8.62 | +0.64 | 32.3% | 143 | — | — | 3.50 | 2.80 | 4.20 | — |
| — | 6.90 | 9.20 | 8.05 | — | — | 144 | 32.3% | -0.39 | 3.56 | 2.58 | 4.55 | — |
| — | 6.35 | 8.40 | 7.38 | — | — | 145 | — | — | 4.22 | 3.80 | 4.65 | — |
| — | 5.70 | 7.80 | 6.75 | — | — | 146 | — | — | 4.70 | 4.15 | 5.25 | — |
| — | 5.30 | 7.55 | 6.42 | +0.53 | 32.2% | 147 | — | — | 5.08 | 4.55 | 5.60 | — |
| — | 4.70 | 7.20 | 5.95 | +0.50 | 32.1% | 148 | — | — | 5.60 | 4.45 | 6.75 | — |
| — | 4.55 | 6.80 | 5.67 | +0.49 | 32.1% | 148.5 | — | — | 6.03 | 4.35 | 7.70 | — |
| — | 4.35 | 6.25 | 5.30 | +0.47 | 32.1% | 149 | 32.1% | -0.53 | 6.05 | 4.85 | 7.25 | — |
| — | 4.10 | 6.25 | 5.17 | — | — | 149.5 | — | — | 6.42 | 5.10 | 7.75 | — |
| — | 3.90 | 5.50 | 4.70 | +0.44 | 34.5% | 150 | — | — | 6.85 | 5.85 | 7.85 | — |
| — | 3.40 | 5.65 | 4.53 | — | — | 151 | — | — | 7.20 | 5.70 | 8.70 | — |
| — | 2.80 | 5.25 | 4.03 | — | — | 152 | 32.0% | -0.62 | 7.80 | 6.45 | 9.15 | — |
| — | 2.95 | 5.25 | 4.10 | — | — | 152.5 | — | — | 7.97 | 6.40 | 9.55 | — |
| — | 2.83 | 3.60 | 3.21 | — | — | 153 | — | — | 8.62 | 8.05 | 9.20 | — |
| — | 2.35 | 4.60 | 3.48 | — | — | 154 | — | — | 9.22 | 7.80 | 10.65 | — |
| — | 2.10 | 3.50 | 2.80 | — | — | 155 | — | — | 10.10 | 8.55 | 11.65 | — |
| — | 1.87 | 3.10 | 2.48 | — | — | 156 | — | — | 10.95 | 9.55 | 12.35 | — |
| — | 1.38 | 3.40 | 2.39 | — | — | 157 | — | — | 11.70 | 10.30 | 13.10 | — |
| — | 1.55 | 2.92 | 2.23 | — | — | 157.5 | — | — | 11.75 | 10.00 | 13.50 | — |
| — | 1.30 | 3.25 | 2.27 | +0.24 | 32.0% | 158 | 32.0% | -0.77 | 12.40 | 10.85 | 13.95 | — |
| — | 1.66 | 2.64 | 2.15 | +0.22 | 32.0% | 159 | 32.0% | -0.79 | 13.12 | 11.65 | 14.60 | — |
| — | 1.48 | 2.00 | 1.74 | +0.20 | 32.0% | 160 | 32.0% | -0.81 | 13.93 | 12.40 | 15.45 | — |
| — | 0.78 | 2.23 | 1.50 | +0.18 | 32.0% | 161 | 32.0% | -0.83 | 15.05 | 13.70 | 16.40 | — |
| — | 0.49 | 2.01 | 1.25 | +0.17 | 32.1% | 162 | 32.1% | -0.85 | 15.70 | 13.80 | 17.60 | — |
| — | 0.51 | 2.00 | 1.25 | +0.16 | 32.1% | 162.5 | 32.1% | -0.86 | 16.38 | 15.00 | 17.75 | — |
| — | 0.49 | 1.78 | 1.14 | +0.15 | 32.1% | 163 | 32.1% | -0.87 | 16.77 | 15.45 | 18.10 | — |
| — | 0.26 | 1.55 | 0.91 | +0.14 | 32.1% | 164 | 32.1% | -0.88 | 17.73 | 16.35 | 19.10 | — |
| — | 0.22 | 1.71 | 0.96 | +0.12 | 32.2% | 165 | 32.2% | -0.90 | 18.30 | 16.50 | 20.10 | — |
| — | 0.10 | 1.63 | 0.86 | +0.11 | 32.2% | 166 | 32.2% | -0.91 | 19.12 | 17.40 | 20.85 | — |
| — | 0.20 | 1.21 | 0.70 | +0.09 | 32.3% | 168 | 32.3% | -0.93 | 21.25 | 19.30 | 23.20 | — |
| — | — | 2.57 | — | +0.08 | 32.3% | 169 | 32.3% | -0.94 | 22.12 | 20.25 | 24.00 | — |
| — | — | 1.04 | — | +0.06 | 32.4% | 171 | 32.4% | -0.96 | 23.95 | 22.20 | 25.70 | — |
| — | — | 0.90 | — | +0.05 | 32.5% | 172.5 | — | — | 25.52 | 23.65 | 27.40 | — |
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.