Spot 145.74
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.60 | 28.25 | 26.93 | +0.97 | 39.3% | 120 | 39.3% | -0.03 | — | — | 1.35 | — |
| — | 21.00 | 23.55 | 22.27 | +0.95 | 38.5% | 125 | 38.5% | -0.05 | 0.53 | 0.17 | 0.89 | — |
| — | 16.30 | 18.50 | 17.40 | +0.91 | 37.8% | 130 | 37.8% | -0.09 | 1.22 | 1.01 | 1.42 | — |
| — | 15.65 | 17.65 | 16.65 | +0.90 | 37.7% | 131 | 37.7% | -0.10 | 1.31 | 0.90 | 1.72 | — |
| — | 15.05 | 16.80 | 15.93 | +0.89 | 37.6% | 132 | 37.6% | -0.11 | 1.33 | 0.85 | 1.82 | — |
| — | 14.00 | 16.00 | 15.00 | +0.88 | 37.5% | 133 | 37.5% | -0.12 | 1.51 | 1.06 | 1.97 | — |
| — | 13.10 | 15.20 | 14.15 | +0.87 | 37.4% | 134 | 37.4% | -0.14 | 1.79 | 1.62 | 1.97 | 7 |
| 6 | 12.35 | 14.45 | 13.40 | +0.85 | 37.3% | 135 | 37.3% | -0.15 | 2.04 | 1.70 | 2.39 | 119 |
| 0 | 11.65 | 13.40 | 12.53 | +0.83 | 37.2% | 136 | 37.2% | -0.17 | 2.20 | 1.76 | 2.64 | 15 |
| 0 | 10.75 | 12.90 | 11.82 | +0.82 | 37.2% | 137 | 37.2% | -0.18 | 2.13 | 1.22 | 3.05 | 21 |
| 14 | 10.00 | 12.25 | 11.12 | +0.80 | 37.1% | 138 | 37.1% | -0.20 | 2.79 | 2.23 | 3.35 | — |
| — | 9.90 | 11.60 | 10.75 | +0.78 | 37.0% | 139 | 37.0% | -0.22 | 3.18 | 2.81 | 3.55 | — |
| — | 9.10 | 10.90 | 10.00 | +0.76 | 37.0% | 140 | 37.0% | -0.24 | 3.52 | 3.30 | 3.75 | — |
| — | 8.30 | 10.30 | 9.30 | +0.74 | 36.9% | 141 | 36.9% | -0.26 | 4.00 | 3.65 | 4.35 | — |
| — | 7.60 | 9.40 | 8.50 | +0.72 | 36.8% | 142 | 36.8% | -0.28 | 4.28 | 4.00 | 4.55 | — |
| — | 7.20 | 8.60 | 7.90 | +0.70 | 36.8% | 143 | 36.8% | -0.31 | 4.72 | 4.45 | 5.00 | — |
| — | 6.90 | 7.85 | 7.38 | +0.67 | 36.7% | 144 | 36.7% | -0.33 | 5.15 | 4.85 | 5.45 | — |
| — | 6.45 | 7.65 | 7.05 | +0.65 | 36.7% | 145 | 36.7% | -0.36 | 5.62 | 5.30 | 5.95 | — |
| — | 6.20 | 6.90 | 6.55 | — | — | 146 | 36.7% | -0.38 | 6.17 | 5.75 | 6.60 | — |
| — | 5.70 | 6.40 | 6.05 | — | — | 147 | — | — | 6.75 | 6.25 | 7.25 | — |
| — | 5.20 | 5.90 | 5.55 | — | — | 148 | 36.6% | -0.43 | 7.22 | 6.80 | 7.65 | — |
| — | 4.75 | 5.50 | 5.12 | +0.54 | 36.6% | 149 | 36.6% | -0.46 | 7.80 | 7.35 | 8.25 | — |
| — | 4.35 | 4.95 | 4.65 | +0.52 | 36.5% | 150 | 36.5% | -0.49 | 8.25 | 7.35 | 9.15 | — |
| — | 3.45 | 4.10 | 3.77 | +0.45 | 36.5% | 152.5 | 36.5% | -0.56 | 9.95 | 9.15 | 10.75 | — |
| — | 2.70 | 3.90 | 3.30 | +0.39 | 36.4% | 155 | 36.4% | -0.62 | 11.50 | 10.50 | 12.50 | — |
| — | 2.06 | 2.74 | 2.40 | +0.33 | 36.4% | 157.5 | 36.4% | -0.68 | 13.53 | 12.60 | 14.45 | — |
| — | 1.64 | 1.85 | 1.75 | +0.27 | 36.4% | 160 | 36.4% | -0.74 | 15.47 | 14.40 | 16.55 | — |
| — | 1.13 | 1.72 | 1.43 | +0.22 | 36.4% | 162.5 | 36.4% | -0.79 | 17.52 | 16.50 | 18.55 | — |
| — | 0.32 | 1.42 | 0.87 | +0.18 | 36.4% | 165 | 36.4% | -0.83 | 19.77 | 18.70 | 20.85 | — |
| — | 0.10 | 1.30 | 0.70 | +0.14 | 36.5% | 167.5 | 36.5% | -0.87 | 21.65 | 20.45 | 22.85 | — |
| — | 0.39 | 0.85 | 0.62 | +0.11 | 36.5% | 170 | 36.5% | -0.90 | 24.50 | 23.25 | 25.75 | — |
| — | 0.01 | 0.88 | 0.45 | +0.09 | 36.6% | 172.5 | 36.6% | -0.93 | 26.65 | 25.10 | 28.20 | — |
| — | 0.13 | 0.75 | 0.44 | +0.07 | 36.7% | 175 | 36.7% | -0.95 | 29.05 | 27.55 | 30.55 | — |
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.