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 | |
| — | 25.60 | 28.50 | 27.05 | +1.00 | 46.4% | 120 | 46.4% | +0.00 | — | — | 0.01 | — |
| — | 20.70 | 23.45 | 22.07 | +1.00 | 44.5% | 125 | 44.5% | +0.00 | — | — | 0.01 | — |
| — | 14.90 | 18.10 | 16.50 | +1.00 | 43.0% | 130 | 43.0% | -0.00 | — | — | 0.03 | — |
| — | 11.10 | 12.50 | 11.80 | +1.00 | 42.0% | 135 | 42.0% | -0.00 | — | — | 0.01 | — |
| — | 7.90 | 11.55 | 9.72 | +0.99 | 41.9% | 137 | — | — | — | — | 0.43 | — |
| — | 7.15 | 10.55 | 8.85 | — | — | 138 | 41.8% | -0.02 | 0.06 | 0.01 | 0.11 | — |
| — | 7.35 | 8.45 | 7.90 | +0.96 | 41.7% | 139 | 41.7% | -0.04 | 0.14 | 0.05 | 0.22 | — |
| — | 6.30 | 7.65 | 6.97 | +0.94 | 41.5% | 140 | 41.5% | -0.06 | 0.14 | 0.08 | 0.19 | — |
| — | 5.25 | 7.10 | 6.17 | +0.91 | 41.2% | 141 | 41.2% | -0.10 | 0.21 | 0.14 | 0.28 | — |
| — | 3.55 | 6.80 | 5.17 | +0.86 | 40.9% | 142 | 40.9% | -0.14 | 0.39 | 0.22 | 0.55 | — |
| — | 3.80 | 4.95 | 4.38 | +0.81 | 40.5% | 143 | 40.5% | -0.19 | 0.54 | 0.36 | 0.71 | — |
| — | 3.05 | 3.65 | 3.35 | +0.74 | 40.1% | 144 | 40.1% | -0.26 | 0.72 | 0.53 | 0.92 | — |
| — | 2.45 | 3.00 | 2.73 | +0.67 | 39.6% | 145 | 39.6% | -0.33 | 0.99 | 0.76 | 1.23 | — |
| — | 1.65 | 2.23 | 1.94 | +0.58 | 39.2% | 146 | 39.2% | -0.42 | 1.35 | 1.19 | 1.52 | — |
| — | 1.18 | 2.15 | 1.67 | +0.48 | 38.8% | 147 | 38.8% | -0.51 | 1.74 | 1.49 | 1.98 | — |
| — | 1.08 | 1.29 | 1.19 | +0.39 | 38.4% | 148 | 38.4% | -0.61 | 2.37 | 2.10 | 2.63 | — |
| — | 0.61 | 0.95 | 0.78 | +0.30 | 38.1% | 149 | 38.1% | -0.70 | 3.05 | 2.80 | 3.30 | — |
| — | 0.35 | 0.68 | 0.52 | +0.22 | 37.9% | 150 | 37.9% | -0.79 | 3.85 | 3.55 | 4.15 | — |
| — | 0.26 | 0.55 | 0.41 | +0.15 | 38.0% | 151 | 38.0% | -0.85 | 4.60 | 4.25 | 4.95 | — |
| — | 0.22 | 0.25 | 0.23 | +0.11 | 38.3% | 152 | 38.3% | -0.89 | 5.40 | 4.95 | 5.85 | — |
| — | — | 0.33 | — | +0.09 | 38.6% | 152.5 | 38.6% | -0.91 | 5.72 | 4.95 | 6.50 | — |
| — | 0.05 | 0.30 | 0.17 | +0.07 | 39.0% | 153 | 39.0% | -0.93 | 6.35 | 5.85 | 6.85 | — |
| — | 0.07 | 0.14 | 0.10 | +0.05 | 40.0% | 154 | 40.0% | -0.95 | 7.55 | 6.80 | 8.30 | — |
| — | 0.04 | 0.28 | 0.16 | +0.04 | 41.1% | 155 | 41.1% | -0.97 | 8.38 | 8.00 | 8.75 | — |
| — | — | 0.25 | — | +0.02 | 42.2% | 156 | 42.2% | -0.98 | 9.12 | 8.30 | 9.95 | — |
| — | — | 0.24 | — | +0.02 | 43.1% | 157 | 43.1% | -0.99 | 10.07 | 9.10 | 11.05 | — |
| — | — | 0.08 | — | +0.01 | 43.4% | 157.5 | 43.4% | -0.99 | 10.47 | 9.30 | 11.65 | — |
| — | — | 0.23 | — | +0.01 | 43.7% | 158 | 43.7% | -0.99 | 11.00 | 10.15 | 11.85 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 43.8% | 159 | 43.8% | -1.00 | 11.93 | 10.90 | 12.95 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 43.5% | 160 | 43.5% | -1.00 | 13.32 | 12.50 | 14.15 | — |
| — | — | 0.05 | — | +0.00 | 42.9% | 161 | 42.9% | -1.00 | 14.55 | 14.15 | 14.95 | — |
| — | — | 0.22 | — | +0.00 | 41.9% | 162 | 41.9% | -1.00 | 15.55 | 14.90 | 16.20 | — |
| — | — | 0.16 | — | +0.00 | 41.4% | 162.5 | 41.4% | -1.00 | 15.93 | 15.60 | 16.25 | — |
| — | — | 0.01 | — | +0.00 | 40.9% | 163 | 40.9% | -1.00 | 16.45 | 16.15 | 16.75 | — |
| — | — | 0.01 | — | +0.00 | 38.7% | 165 | 38.7% | -1.00 | 18.45 | 18.15 | 18.75 | — |
| — | — | 0.36 | — | +0.00 | 37.9% | 166 | 37.9% | -1.00 | 19.57 | 19.05 | 20.10 | — |
| — | — | 0.16 | — | +0.00 | 36.9% | 167.5 | 36.9% | -1.00 | 20.52 | 19.55 | 21.50 | — |
| — | — | 0.35 | — | +0.00 | 36.2% | 169 | 36.2% | -1.00 | 22.25 | 21.30 | 23.20 | — |
| — | — | 0.01 | — | +0.00 | 36.0% | 170 | 36.0% | -1.00 | 22.95 | 21.90 | 24.00 | — |
| — | — | 0.36 | — | +0.00 | 35.7% | 172 | 35.7% | -1.00 | 24.93 | 23.90 | 25.95 | — |
| — | — | 0.16 | — | +0.00 | 35.7% | 173 | 35.7% | -1.00 | 25.90 | 24.80 | 27.00 | — |
| — | — | 0.36 | — | +0.00 | 35.6% | 175 | 35.6% | -1.00 | 27.90 | 26.80 | 29.00 | — |
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.