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 | |
| — | 24.70 | 27.50 | 26.10 | +1.00 | 63.9% | 120 | — | — | — | — | 0.30 | — |
| — | 23.65 | 26.50 | 25.07 | +1.00 | 61.9% | 121 | 61.9% | -0.00 | — | — | 1.75 | — |
| — | 22.80 | 25.50 | 24.15 | +1.00 | 59.9% | 122 | 59.9% | -0.00 | — | — | 0.75 | — |
| — | 21.35 | 24.50 | 22.93 | +1.00 | 58.0% | 123 | 58.0% | -0.00 | — | — | 0.95 | — |
| — | 20.70 | 23.70 | 22.20 | +1.00 | 56.2% | 124 | 56.2% | -0.00 | — | — | 0.75 | — |
| — | 20.20 | 22.50 | 21.35 | +1.00 | 54.4% | 125 | 54.4% | -0.00 | — | — | 0.75 | — |
| — | 19.20 | 21.50 | 20.35 | +1.00 | 52.7% | 126 | 52.7% | -0.00 | — | — | 0.75 | — |
| — | 17.80 | 20.50 | 19.15 | +1.00 | 51.1% | 127 | 51.1% | -0.00 | — | — | 0.75 | — |
| — | 17.20 | 19.50 | 18.35 | +1.00 | 49.6% | 128 | 49.6% | -0.00 | — | — | 0.75 | — |
| — | 16.25 | 18.50 | 17.38 | +1.00 | 48.1% | 129 | 48.1% | -0.00 | — | — | 0.76 | — |
| — | 15.15 | 17.50 | 16.32 | +1.00 | 46.7% | 130 | 46.7% | -0.00 | — | — | 0.17 | — |
| — | 14.25 | 15.85 | 15.05 | +1.00 | 45.5% | 131 | 45.5% | -0.00 | — | — | 0.32 | — |
| — | 13.15 | 14.85 | 14.00 | +1.00 | 44.2% | 132 | 44.2% | -0.00 | — | — | 0.75 | — |
| — | 11.75 | 13.85 | 12.80 | +0.99 | 43.1% | 133 | 43.1% | -0.01 | — | — | 0.75 | — |
| — | 10.80 | 12.85 | 11.82 | +0.99 | 42.0% | 134 | 42.0% | -0.01 | — | — | 0.05 | — |
| — | 9.85 | 11.80 | 10.82 | +0.99 | 41.0% | 135 | 41.0% | -0.01 | — | — | 0.02 | — |
| — | 9.10 | 10.85 | 9.97 | +0.99 | 40.1% | 136 | 40.1% | -0.01 | — | — | 0.76 | — |
| — | 8.25 | 9.90 | 9.07 | +0.99 | 39.3% | 137 | 39.3% | -0.01 | — | — | 0.13 | — |
| — | 7.20 | 8.90 | 8.05 | +0.98 | 38.5% | 138 | 38.5% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 6.20 | 7.90 | 7.05 | +0.97 | 37.8% | 139 | 37.8% | -0.03 | 0.10 | 0.03 | 0.18 | — |
| — | 4.90 | 6.95 | 5.92 | +0.96 | 37.2% | 140 | 37.2% | -0.04 | 0.11 | 0.08 | 0.14 | — |
| — | 4.35 | 6.00 | 5.17 | +0.95 | 36.6% | 141 | 36.6% | -0.05 | 0.18 | 0.13 | 0.24 | — |
| — | 3.15 | 5.10 | 4.12 | +0.93 | 36.1% | 142 | 36.1% | -0.07 | — | — | 0.34 | — |
| — | 2.65 | 4.30 | 3.48 | +0.91 | 35.5% | 143 | 35.5% | -0.09 | 0.43 | 0.27 | 0.60 | — |
| — | 2.02 | 3.40 | 2.71 | +0.87 | 34.9% | 144 | 34.9% | -0.13 | 0.72 | 0.45 | 0.99 | — |
| — | 1.50 | 2.27 | 1.89 | +0.83 | 34.3% | 145 | 34.3% | -0.17 | 0.97 | 0.73 | 1.21 | — |
| — | 1.03 | 1.75 | 1.39 | +0.77 | 33.9% | 146 | 33.9% | -0.23 | 1.48 | 0.96 | 2.00 | — |
| — | 0.59 | 1.28 | 0.94 | +0.70 | 33.7% | 147 | 33.7% | -0.30 | 2.12 | 1.64 | 2.59 | — |
| — | 0.38 | 0.78 | 0.58 | +0.62 | 33.8% | 148 | 33.8% | -0.38 | 2.92 | 2.48 | 3.35 | — |
| — | 0.18 | 0.53 | 0.35 | +0.54 | 34.1% | 149 | 34.1% | -0.46 | 3.42 | 2.65 | 4.20 | — |
| — | 0.16 | 0.28 | 0.22 | +0.45 | 34.5% | 150 | 34.5% | -0.55 | 4.53 | 3.60 | 5.45 | — |
| — | 0.05 | 0.08 | 0.07 | +0.24 | 36.3% | 152.5 | 36.3% | -0.76 | 6.50 | 5.20 | 7.80 | — |
| — | 0.02 | 0.04 | 0.03 | +0.10 | 39.3% | 155 | 39.3% | -0.90 | 9.25 | 8.25 | 10.25 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 42.2% | 157.5 | 42.2% | -0.97 | 11.25 | 10.10 | 12.40 | — |
| — | — | 0.20 | — | +0.01 | 44.3% | 160 | 44.3% | -1.00 | 13.88 | 12.50 | 15.25 | — |
| — | — | 0.07 | — | +0.00 | 46.2% | 162.5 | 46.2% | -1.00 | 16.48 | 14.95 | 18.00 | — |
| — | — | 0.26 | — | +0.00 | 48.5% | 165 | 48.5% | -1.00 | 19.20 | 17.55 | 20.85 | — |
| — | — | 0.85 | — | +0.00 | 51.2% | 167.5 | 51.2% | -1.00 | 21.45 | 19.95 | 22.95 | — |
| — | — | 0.19 | — | +0.00 | 54.5% | 170 | 54.5% | -1.00 | 23.85 | 22.55 | 25.15 | — |
| — | — | 0.19 | — | +0.00 | 58.0% | 172.5 | 58.0% | -1.00 | 26.50 | 24.95 | 28.05 | — |
| — | — | 0.07 | — | +0.00 | 61.8% | 175 | 61.8% | -1.00 | 29.10 | 27.55 | 30.65 | — |
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.