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 | |
| — | 26.05 | 28.35 | 27.20 | +1.00 | 43.2% | 120 | 43.2% | -0.00 | — | — | 0.38 | — |
| — | 21.05 | 23.35 | 22.20 | +0.99 | 40.6% | 125 | 40.6% | -0.01 | — | — | 0.38 | — |
| — | 16.15 | 17.60 | 16.88 | +0.98 | 38.3% | 130 | 38.3% | -0.02 | — | — | 0.15 | — |
| — | 11.60 | 13.35 | 12.47 | +0.93 | 36.2% | 135 | — | — | 0.27 | 0.10 | 0.43 | — |
| — | — | — | — | +0.92 | 35.8% | 136 | 35.8% | -0.08 | — | — | — | — |
| — | 9.55 | 11.50 | 10.53 | +0.90 | 35.5% | 137 | 35.5% | -0.10 | 0.36 | 0.08 | 0.64 | — |
| — | 8.75 | 10.65 | 9.70 | +0.88 | 35.1% | 138 | 35.1% | -0.12 | 0.56 | 0.40 | 0.72 | — |
| — | 7.80 | 9.85 | 8.82 | +0.85 | 34.8% | 139 | 34.8% | -0.15 | 0.72 | 0.46 | 0.98 | — |
| — | 6.60 | 8.90 | 7.75 | +0.82 | 34.5% | 140 | 34.5% | -0.18 | 0.73 | 0.54 | 0.92 | — |
| — | 6.20 | 7.60 | 6.90 | +0.78 | 34.2% | 141 | 34.2% | -0.22 | 1.01 | 0.77 | 1.25 | — |
| — | 5.65 | 6.95 | 6.30 | +0.75 | 33.9% | 142 | 33.9% | -0.26 | 1.19 | 1.02 | 1.36 | — |
| — | 4.95 | 6.60 | 5.78 | +0.70 | 33.7% | 143 | 33.7% | -0.30 | 1.39 | 1.05 | 1.73 | — |
| — | 4.25 | 5.05 | 4.65 | +0.66 | 33.4% | 144 | 33.4% | -0.34 | 1.80 | 1.47 | 2.13 | — |
| — | 3.80 | 4.15 | 3.98 | +0.61 | 33.2% | 145 | 33.2% | -0.39 | 2.12 | 1.88 | 2.37 | — |
| — | 3.10 | 3.75 | 3.42 | +0.56 | 33.0% | 146 | 33.0% | -0.45 | 2.54 | 2.31 | 2.76 | — |
| — | 2.56 | 3.60 | 3.08 | +0.50 | 32.8% | 147 | 32.8% | -0.50 | 3.41 | 2.57 | 4.25 | — |
| — | 2.17 | 2.93 | 2.55 | +0.45 | 32.6% | 148 | 32.6% | -0.55 | 3.60 | 3.35 | 3.85 | — |
| — | 1.82 | 2.27 | 2.04 | +0.40 | 32.4% | 149 | 32.4% | -0.60 | 4.35 | 3.00 | 5.70 | — |
| — | 1.40 | 2.00 | 1.70 | +0.35 | 32.2% | 150 | 32.2% | -0.66 | 4.78 | 4.45 | 5.10 | — |
| — | 1.11 | 1.70 | 1.41 | +0.30 | 32.1% | 151 | 32.1% | -0.70 | 5.53 | 5.20 | 5.85 | — |
| — | 0.86 | 1.47 | 1.17 | +0.26 | 32.0% | 152 | 32.0% | -0.75 | 5.90 | 5.15 | 6.65 | — |
| — | 0.86 | 1.79 | 1.32 | +0.23 | 31.9% | 152.5 | 31.9% | -0.77 | 6.17 | 5.05 | 7.30 | — |
| — | 0.78 | 1.00 | 0.89 | +0.21 | 31.9% | 153 | 31.9% | -0.79 | 7.03 | 6.40 | 7.65 | — |
| — | 0.37 | 0.87 | 0.62 | +0.18 | 31.8% | 154 | 31.8% | -0.83 | 7.62 | 6.35 | 8.90 | — |
| — | 0.28 | 0.89 | 0.58 | +0.14 | 31.7% | 155 | 31.7% | -0.86 | 8.60 | 8.05 | 9.15 | — |
| — | 0.08 | 1.29 | 0.69 | +0.12 | 31.6% | 156 | 31.6% | -0.89 | 9.53 | 8.20 | 10.85 | — |
| — | 0.20 | 0.75 | 0.47 | +0.09 | 31.6% | 157 | 31.6% | -0.92 | 10.22 | 9.25 | 11.20 | — |
| — | 0.10 | 0.60 | 0.35 | +0.08 | 31.5% | 157.5 | 31.5% | -0.93 | 10.53 | 9.60 | 11.45 | — |
| — | 0.20 | 0.51 | 0.35 | +0.07 | 31.5% | 158 | 31.5% | -0.94 | 11.05 | 10.20 | 11.90 | — |
| — | 0.09 | 0.48 | 0.28 | +0.06 | 31.5% | 159 | 31.5% | -0.95 | 12.22 | 11.25 | 13.20 | — |
| — | 0.11 | 0.21 | 0.16 | +0.04 | 31.5% | 160 | 31.5% | -0.97 | 13.35 | 12.60 | 14.10 | — |
| — | — | 0.71 | — | +0.03 | 31.5% | 161 | 31.5% | -0.98 | 13.95 | 13.05 | 14.85 | — |
| — | 0.03 | 0.21 | 0.12 | +0.02 | 31.5% | 162 | 31.5% | -0.99 | 15.20 | 13.55 | 16.85 | — |
| — | — | 0.61 | — | +0.02 | 31.5% | 162.5 | 31.5% | -0.99 | 15.40 | 14.30 | 16.50 | — |
| — | — | 0.10 | — | +0.02 | 31.5% | 163 | 31.5% | -1.00 | 16.12 | 15.25 | 17.00 | — |
| — | — | 0.36 | — | +0.01 | 31.6% | 165 | 31.6% | -1.00 | 18.10 | 17.20 | 19.00 | — |
| — | — | 0.18 | — | +0.01 | 31.7% | 166 | 31.7% | -1.00 | 18.90 | 17.80 | 20.00 | — |
| — | — | 0.57 | — | +0.00 | 31.8% | 167.5 | 31.8% | -1.00 | 20.40 | 19.30 | 21.50 | — |
| — | — | 0.37 | — | +0.00 | 31.9% | 169 | 31.9% | -1.00 | 21.90 | 20.80 | 23.00 | — |
| — | — | 0.03 | — | +0.00 | 32.1% | 170 | 32.1% | -1.00 | 23.55 | 22.20 | 24.90 | — |
| — | — | 0.56 | — | +0.00 | 32.3% | 172 | 32.3% | -1.00 | 24.90 | 23.80 | 26.00 | — |
| — | — | 0.37 | — | +0.00 | 32.4% | 173 | 32.4% | -1.00 | 25.90 | 24.80 | 27.00 | — |
| — | — | 0.76 | — | +0.00 | 32.8% | 175 | 32.8% | -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.