Spot 146.72
· 342 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.10 | 29.25 | 27.68 | +0.98 | 34.6% | 120 | 34.6% | -0.02 | — | — | 1.43 | — |
| — | 20.70 | 24.50 | 22.60 | +0.96 | 34.0% | 125 | 34.0% | -0.04 | 0.34 | 0.16 | 0.52 | — |
| — | 16.55 | 19.85 | 18.20 | +0.91 | 33.3% | 130 | 33.3% | -0.09 | 0.70 | 0.40 | 1.00 | — |
| — | 13.10 | 15.45 | 14.28 | +0.83 | 32.8% | 135 | 32.8% | -0.17 | 1.35 | 0.86 | 1.84 | — |
| — | 11.45 | 13.30 | 12.38 | +0.79 | 32.6% | 137 | 32.6% | -0.21 | 1.79 | 1.31 | 2.27 | — |
| — | 10.45 | 12.35 | 11.40 | +0.77 | 32.5% | 138 | 32.5% | -0.23 | 2.10 | 1.24 | 2.97 | — |
| — | 9.45 | 12.30 | 10.88 | +0.75 | 32.4% | 139 | 32.4% | -0.25 | 2.31 | 1.89 | 2.74 | — |
| — | 8.45 | 11.40 | 9.93 | +0.72 | 32.3% | 140 | 32.3% | -0.28 | 2.67 | 2.20 | 3.15 | — |
| — | 8.60 | 10.15 | 9.38 | +0.70 | 32.2% | 141 | 32.2% | -0.31 | 3.23 | 2.66 | 3.80 | — |
| — | 7.45 | 10.25 | 8.85 | +0.67 | 32.2% | 142 | 32.2% | -0.33 | 3.19 | 2.69 | 3.70 | — |
| — | 7.00 | 9.25 | 8.12 | +0.64 | 32.1% | 143 | 32.1% | -0.36 | 3.55 | 2.80 | 4.30 | — |
| — | 5.85 | 8.70 | 7.28 | +0.61 | 32.0% | 144 | 32.0% | -0.39 | 4.25 | 2.85 | 5.65 | — |
| — | 5.15 | 8.60 | 6.88 | +0.58 | 32.0% | 145 | 32.0% | -0.42 | 4.40 | 3.30 | 5.50 | — |
| — | 5.45 | 7.95 | 6.70 | +0.56 | 31.9% | 146 | 31.9% | -0.45 | 4.80 | 3.80 | 5.80 | — |
| — | 5.25 | 6.90 | 6.08 | +0.53 | 31.9% | 147 | 31.9% | -0.48 | 5.67 | 4.80 | 6.55 | — |
| — | 4.75 | 6.40 | 5.58 | +0.49 | 31.8% | 148 | 31.8% | -0.51 | 6.12 | 5.45 | 6.80 | — |
| — | 3.65 | 6.35 | 5.00 | +0.48 | 31.8% | 148.5 | 31.8% | -0.52 | 6.05 | 4.70 | 7.40 | — |
| — | 3.35 | 6.05 | 4.70 | +0.47 | 31.8% | 149 | 31.8% | -0.54 | 6.67 | 4.95 | 8.40 | — |
| — | 3.75 | 5.80 | 4.78 | +0.45 | 31.8% | 149.5 | 31.8% | -0.55 | 7.00 | 5.35 | 8.65 | — |
| — | 3.20 | 5.50 | 4.35 | +0.44 | 31.8% | 150 | 31.8% | -0.57 | 7.28 | 5.60 | 8.95 | — |
| — | 2.86 | 5.25 | 4.05 | +0.41 | 31.8% | 151 | 31.8% | -0.60 | 7.72 | 6.25 | 9.20 | — |
| — | 2.07 | 5.30 | 3.69 | +0.38 | 31.7% | 152 | 31.7% | -0.63 | 8.57 | 6.85 | 10.30 | — |
| — | 2.54 | 4.55 | 3.54 | +0.37 | 31.7% | 152.5 | 31.7% | -0.64 | 8.88 | 7.20 | 10.55 | — |
| — | 2.24 | 4.00 | 3.12 | +0.35 | 31.7% | 153 | 31.7% | -0.65 | 9.55 | 8.15 | 10.95 | — |
| — | 1.98 | 3.85 | 2.92 | +0.33 | 31.7% | 154 | 31.7% | -0.68 | 9.90 | 8.20 | 11.60 | — |
| — | 1.51 | 3.65 | 2.58 | +0.30 | 31.7% | 155 | 31.7% | -0.71 | 10.62 | 8.90 | 12.35 | — |
| — | 1.48 | 3.20 | 2.34 | +0.28 | 31.7% | 156 | 31.7% | -0.73 | 11.32 | 9.60 | 13.05 | — |
| — | 1.66 | 2.57 | 2.12 | +0.25 | 31.7% | 157 | 31.7% | -0.76 | 12.43 | 11.00 | 13.85 | — |
| — | 1.01 | 2.65 | 1.83 | +0.24 | 31.7% | 157.5 | 31.7% | -0.77 | 11.80 | 10.60 | 13.00 | — |
| — | 1.45 | 2.47 | 1.96 | +0.23 | 31.8% | 158 | 31.8% | -0.78 | 13.00 | 11.45 | 14.55 | — |
| — | 1.04 | 2.31 | 1.68 | +0.21 | 31.8% | 159 | 31.8% | -0.80 | 13.68 | 12.00 | 15.35 | — |
| — | 0.89 | 1.81 | 1.35 | +0.19 | 31.8% | 160 | 31.8% | -0.82 | 14.47 | 12.75 | 16.20 | — |
| — | 0.73 | 2.03 | 1.38 | +0.17 | 31.8% | 161 | 31.8% | -0.84 | 15.18 | 13.95 | 16.40 | — |
| — | 0.57 | 1.92 | 1.25 | +0.16 | 31.9% | 162 | 31.9% | -0.86 | 16.55 | 15.15 | 17.95 | — |
| — | 0.51 | 1.86 | 1.19 | +0.15 | 31.9% | 162.5 | 31.9% | -0.86 | 16.68 | 14.90 | 18.45 | — |
| — | 0.61 | 1.50 | 1.05 | +0.14 | 31.9% | 163 | 31.9% | -0.87 | 16.77 | 15.85 | 17.70 | — |
| — | 0.32 | 1.39 | 0.85 | +0.12 | 32.0% | 165 | 32.0% | -0.90 | 18.90 | 17.20 | 20.60 | — |
| — | 0.20 | 1.31 | 0.76 | +0.10 | 32.1% | 166 | 32.1% | -0.92 | 20.00 | 18.40 | 21.60 | — |
| — | — | 1.21 | — | +0.09 | 32.2% | 167.5 | 32.2% | -0.93 | 21.10 | 19.20 | 23.00 | — |
| — | — | 1.11 | — | +0.07 | 32.3% | 169 | 32.3% | -0.95 | 22.55 | 20.70 | 24.40 | — |
| — | — | 0.65 | — | +0.07 | 32.3% | 170 | 32.3% | -0.96 | 23.55 | 21.70 | 25.40 | — |
| — | — | 1.17 | — | +0.05 | 32.5% | 172 | 32.5% | -0.97 | 25.38 | 23.35 | 27.40 | — |
| — | — | 0.95 | — | +0.05 | 32.6% | 173 | 32.6% | -0.98 | 26.40 | 24.45 | 28.35 | — |
| — | 0.01 | 0.28 | 0.14 | +0.04 | 32.8% | 175 | 32.8% | -0.99 | 28.32 | 26.30 | 30.35 | — |
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.