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 | |
| — | 26.65 | 28.90 | 27.77 | — | — | 120 | — | — | — | — | 0.37 | — |
| — | 21.75 | 23.85 | 22.80 | — | — | 125 | — | — | — | — | 0.32 | — |
| — | 16.70 | 17.95 | 17.32 | — | — | 130 | — | — | — | — | 0.31 | — |
| — | 12.00 | 13.95 | 12.97 | +0.94 | 34.4% | 135 | 34.4% | -0.06 | — | — | 0.50 | — |
| — | 10.05 | 11.75 | 10.90 | +0.90 | 33.6% | 137 | 33.6% | -0.10 | — | — | 0.59 | — |
| — | 9.15 | 11.40 | 10.28 | +0.88 | 33.3% | 138 | 33.3% | -0.12 | 0.32 | 0.14 | 0.50 | — |
| — | 8.00 | 10.40 | 9.20 | +0.85 | 33.0% | 139 | 33.0% | -0.15 | 0.51 | 0.07 | 0.95 | — |
| — | 7.45 | 8.75 | 8.10 | +0.82 | 32.7% | 140 | 32.7% | -0.18 | 0.75 | 0.54 | 0.96 | — |
| — | 6.60 | 8.40 | 7.50 | +0.79 | 32.4% | 141 | 32.4% | -0.21 | 0.80 | 0.43 | 1.17 | — |
| — | 5.90 | 7.95 | 6.92 | — | — | 142 | 32.2% | -0.25 | 1.06 | 0.62 | 1.50 | — |
| — | 5.05 | 6.75 | 5.90 | — | — | 143 | 32.0% | -0.30 | 1.36 | 1.03 | 1.69 | — |
| — | 4.50 | 5.95 | 5.22 | +0.66 | 31.8% | 144 | 31.8% | -0.34 | 1.70 | 1.27 | 2.13 | — |
| — | 3.95 | 4.95 | 4.45 | +0.61 | 31.6% | 145 | 31.6% | -0.39 | 2.02 | 1.82 | 2.23 | — |
| — | 3.05 | 4.45 | 3.75 | +0.56 | 31.5% | 146 | 31.5% | -0.44 | 2.47 | 2.08 | 2.86 | — |
| — | 2.85 | 3.45 | 3.15 | +0.51 | 31.4% | 147 | 31.4% | -0.49 | 2.83 | 2.51 | 3.15 | — |
| — | 2.40 | 2.96 | 2.68 | +0.46 | 31.3% | 148 | — | — | 3.35 | 2.95 | 3.75 | — |
| — | 1.91 | 2.51 | 2.21 | +0.40 | 31.2% | 149 | 31.2% | -0.60 | 3.95 | 3.50 | 4.40 | — |
| — | 1.65 | 2.09 | 1.87 | +0.35 | 31.1% | 150 | 31.1% | -0.65 | 4.67 | 4.00 | 5.35 | — |
| — | 1.20 | 1.98 | 1.59 | +0.31 | 31.0% | 151 | 31.0% | -0.70 | 5.38 | 4.85 | 5.90 | — |
| — | 1.04 | 1.48 | 1.26 | +0.26 | 31.0% | 152 | 31.0% | -0.74 | 6.00 | 5.20 | 6.80 | — |
| — | 0.76 | 1.48 | 1.12 | +0.24 | 31.0% | 152.5 | 31.0% | -0.76 | 6.08 | 5.30 | 6.85 | — |
| — | 0.68 | 1.18 | 0.93 | +0.22 | 30.9% | 153 | 30.9% | -0.78 | 6.75 | 5.10 | 8.40 | — |
| — | 0.61 | 1.25 | 0.93 | +0.19 | 30.9% | 154 | 30.9% | -0.82 | 7.53 | 7.00 | 8.05 | — |
| — | 0.50 | 0.80 | 0.65 | +0.15 | 30.9% | 155 | 30.9% | -0.85 | 8.30 | 7.75 | 8.85 | — |
| — | 0.29 | 0.65 | 0.47 | +0.13 | 30.9% | 156 | 30.9% | -0.88 | 8.57 | 7.40 | 9.75 | — |
| — | 0.21 | 0.61 | 0.41 | +0.10 | 30.9% | 157 | 30.9% | -0.91 | 9.97 | 9.20 | 10.75 | — |
| — | 0.07 | 0.83 | 0.45 | +0.09 | 30.9% | 157.5 | 30.9% | -0.92 | 10.62 | 9.55 | 11.70 | — |
| 41 | 0.10 | 0.42 | 0.26 | +0.08 | 30.9% | 158 | — | — | 10.88 | 10.00 | 11.75 | 14 |
| — | — | 0.46 | — | +0.07 | 30.9% | 159 | 30.9% | -0.95 | 11.90 | 11.10 | 12.70 | — |
| — | 0.03 | 0.50 | 0.27 | +0.05 | 31.0% | 160 | 31.0% | -0.96 | 12.80 | 11.90 | 13.70 | — |
| — | — | 0.55 | — | +0.04 | 31.0% | 161 | 31.0% | -0.97 | 13.53 | 12.20 | 14.85 | — |
| — | 0.03 | 0.53 | 0.28 | +0.03 | 31.1% | 162 | 31.1% | -0.98 | 14.50 | 13.15 | 15.85 | — |
| — | — | 0.76 | — | +0.03 | 31.1% | 162.5 | 31.1% | -0.99 | 14.90 | 13.65 | 16.15 | — |
| — | 0.01 | 0.35 | 0.18 | +0.02 | 31.1% | 163 | 31.1% | -0.99 | 15.55 | 14.15 | 16.95 | — |
| — | — | 0.41 | — | +0.02 | 31.2% | 164 | 31.2% | -1.00 | 16.70 | 15.80 | 17.60 | — |
| — | — | 0.14 | — | +0.01 | 31.3% | 165 | 31.3% | -1.00 | 17.73 | 16.75 | 18.70 | — |
| — | — | 0.17 | — | +0.01 | 31.4% | 166 | 31.4% | -1.00 | 19.45 | 18.90 | 20.00 | — |
| — | — | 0.15 | — | +0.01 | 31.6% | 168 | 31.6% | -1.00 | 21.90 | 21.05 | 22.75 | — |
| — | — | 0.34 | — | +0.00 | 31.7% | 169 | 31.7% | -1.00 | 22.48 | 22.10 | 22.85 | — |
| — | — | 0.33 | — | +0.00 | 32.0% | 171 | 32.0% | -1.00 | 24.20 | 23.70 | 24.70 | — |
| — | — | 0.32 | — | +0.00 | 32.2% | 172.5 | 32.2% | -1.00 | 24.80 | 23.65 | 25.95 | — |
| — | — | 0.52 | — | +0.00 | 32.4% | 174 | 32.4% | -1.00 | 26.43 | 25.15 | 27.70 | — |
| — | — | 0.13 | — | +0.00 | 32.8% | 176 | 32.8% | -1.00 | 28.32 | 27.15 | 29.50 | — |
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.