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 | |
| — | 30.15 | 32.80 | 31.48 | +0.92 | 35.4% | 118 | 35.4% | -0.08 | 1.03 | 0.49 | 1.58 | — |
| — | 25.00 | 28.40 | 26.70 | +0.88 | 34.4% | 123 | 34.4% | -0.12 | 1.70 | 1.01 | 2.38 | — |
| — | 21.30 | 24.25 | 22.77 | +0.83 | 33.6% | 128 | 33.6% | -0.17 | 2.39 | 1.83 | 2.95 | — |
| — | 17.55 | 19.95 | 18.75 | +0.77 | 32.9% | 133 | 32.9% | -0.23 | 3.50 | 2.36 | 4.65 | — |
| — | 14.65 | 17.25 | 15.95 | +0.72 | 32.4% | 137 | 32.4% | -0.29 | 4.72 | 4.10 | 5.35 | — |
| — | 13.30 | 14.75 | 14.03 | +0.67 | 32.1% | 140 | 32.1% | -0.34 | 5.80 | 5.25 | 6.35 | — |
| — | 10.90 | 13.50 | 12.20 | — | — | 143 | 31.9% | -0.39 | 7.00 | 5.85 | 8.15 | — |
| — | 10.50 | 12.85 | 11.68 | +0.61 | 31.8% | 144 | — | — | 7.33 | 6.25 | 8.40 | — |
| — | 10.40 | 11.95 | 11.18 | — | — | 145 | — | — | 7.90 | 7.35 | 8.45 | — |
| — | 9.35 | 11.90 | 10.62 | +0.57 | 31.6% | 146 | 31.6% | -0.44 | 8.35 | 7.50 | 9.20 | — |
| — | 9.25 | 10.50 | 9.88 | +0.55 | 31.6% | 147 | 31.6% | -0.46 | 8.62 | 7.95 | 9.30 | — |
| — | 8.50 | 10.40 | 9.45 | +0.54 | 31.5% | 148 | 31.5% | -0.47 | 9.28 | 8.05 | 10.50 | — |
| — | 7.55 | 10.25 | 8.90 | +0.52 | 31.4% | 149 | 31.4% | -0.49 | 9.93 | 8.80 | 11.05 | — |
| — | 7.60 | 9.35 | 8.47 | +0.50 | 31.4% | 150 | 31.4% | -0.51 | 10.80 | 10.15 | 11.45 | — |
| — | 6.05 | 6.70 | 6.38 | +0.42 | 31.1% | 155 | 31.1% | -0.60 | 13.30 | 12.45 | 14.15 | — |
| — | 4.40 | 4.95 | 4.67 | +0.34 | 30.9% | 160 | 30.9% | -0.68 | 16.30 | 15.30 | 17.30 | — |
| — | 3.05 | 3.90 | 3.48 | +0.27 | 30.8% | 165 | 30.8% | -0.76 | 20.23 | 19.10 | 21.35 | — |
| — | 2.20 | 2.80 | 2.50 | +0.21 | 30.7% | 170 | 30.7% | -0.82 | 24.70 | 23.20 | 26.20 | — |
| — | 1.31 | 2.39 | 1.85 | +0.17 | 30.7% | 174 | 30.7% | -0.87 | 28.38 | 26.70 | 30.05 | — |
| — | 1.55 | 2.07 | 1.81 | +0.16 | 30.7% | 175 | 30.7% | -0.88 | 29.10 | 27.60 | 30.60 | — |
| — | 1.13 | 1.87 | 1.50 | +0.15 | 30.7% | 176 | 30.7% | -0.89 | 30.23 | 28.50 | 31.95 | — |
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.