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 | |
| — | 25.30 | 27.65 | 26.48 | +1.00 | 41.8% | 120 | 41.8% | -0.00 | — | — | 1.15 | — |
| — | 19.50 | 22.65 | 21.07 | +1.00 | 37.7% | 125 | 37.7% | -0.00 | — | — | 0.76 | — |
| — | 15.35 | 17.70 | 16.52 | +0.99 | 34.1% | 130 | 34.1% | -0.01 | 0.04 | 0.03 | 0.05 | 108 |
| — | 14.40 | 16.70 | 15.55 | +0.99 | 33.5% | 131 | 33.5% | -0.01 | 0.41 | 0.01 | 0.82 | — |
| — | 12.95 | 15.75 | 14.35 | — | — | 132 | — | — | 0.17 | 0.01 | 0.32 | — |
| — | 12.45 | 14.80 | 13.62 | +0.98 | 32.4% | 133 | 32.4% | -0.02 | 0.28 | 0.03 | 0.54 | — |
| — | 11.50 | 13.15 | 12.32 | +0.97 | 31.9% | 134 | 31.9% | -0.03 | 0.27 | 0.02 | 0.52 | — |
| — | 10.55 | 12.20 | 11.38 | +0.97 | 31.4% | 135 | 31.4% | -0.03 | 0.22 | 0.14 | 0.30 | — |
| — | 9.30 | 11.25 | 10.28 | +0.96 | 31.0% | 136 | 31.0% | -0.04 | 0.23 | 0.07 | 0.39 | — |
| — | 8.55 | 10.25 | 9.40 | +0.95 | 30.6% | 137 | 30.6% | -0.05 | 0.28 | 0.01 | 0.56 | — |
| — | 7.50 | 9.45 | 8.47 | +0.94 | 30.3% | 138 | 30.3% | -0.06 | 0.63 | 0.27 | 0.99 | — |
| — | 7.00 | 8.60 | 7.80 | +0.92 | 30.0% | 139 | 30.0% | -0.08 | 0.88 | 0.24 | 1.51 | — |
| — | 5.80 | 7.75 | 6.78 | +0.90 | 29.7% | 140 | 29.7% | -0.10 | 0.64 | 0.40 | 0.87 | — |
| — | 5.20 | 7.00 | 6.10 | +0.88 | 29.5% | 141 | 29.5% | -0.12 | 1.15 | 0.70 | 1.59 | — |
| — | 4.70 | 6.25 | 5.47 | +0.85 | 29.3% | 142 | 29.3% | -0.15 | 1.36 | 0.84 | 1.89 | — |
| — | 4.05 | 5.10 | 4.58 | +0.82 | 29.2% | 143 | 29.2% | -0.18 | 1.70 | 1.38 | 2.01 | — |
| — | 3.45 | 4.60 | 4.03 | +0.78 | 29.1% | 144 | 29.1% | -0.22 | 2.04 | 1.68 | 2.39 | — |
| — | 2.86 | 3.90 | 3.38 | +0.74 | 28.9% | 145 | 28.9% | -0.26 | 2.33 | 2.06 | 2.59 | — |
| — | 2.45 | 3.25 | 2.85 | +0.69 | 28.8% | 146 | 28.8% | -0.31 | 2.75 | 2.49 | 3.00 | — |
| — | 1.89 | 2.91 | 2.40 | +0.64 | 28.7% | 147 | 28.7% | -0.36 | 3.42 | 2.85 | 4.00 | — |
| — | 1.56 | 2.48 | 2.02 | +0.59 | 28.7% | 148 | 28.7% | -0.41 | 3.90 | 2.90 | 4.90 | — |
| — | 1.27 | 2.03 | 1.65 | +0.54 | 28.7% | 149 | 28.7% | -0.47 | 4.53 | 3.70 | 5.35 | — |
| — | 0.96 | 1.34 | 1.15 | +0.48 | 28.7% | 150 | 28.7% | -0.52 | 5.10 | 4.45 | 5.75 | — |
| — | 0.48 | 0.77 | 0.62 | +0.35 | 29.1% | 152.5 | 29.1% | -0.66 | 7.20 | 6.15 | 8.25 | — |
| — | 0.22 | 0.35 | 0.28 | +0.23 | 29.8% | 155 | 29.8% | -0.78 | 9.30 | 8.40 | 10.20 | — |
| — | 0.03 | 0.21 | 0.12 | +0.14 | 31.0% | 157.5 | 31.0% | -0.87 | 11.57 | 10.75 | 12.40 | — |
| — | — | 0.11 | — | +0.08 | 32.4% | 160 | 32.4% | -0.93 | 14.12 | 13.25 | 15.00 | — |
| — | 0.01 | 0.17 | 0.09 | +0.05 | 34.2% | 162.5 | 34.2% | -0.97 | 16.52 | 15.10 | 17.95 | — |
| — | — | 0.65 | — | +0.02 | 36.2% | 165 | 36.2% | -0.99 | 18.75 | 17.60 | 19.90 | — |
| — | — | 0.10 | — | +0.01 | 38.5% | 167.5 | 38.5% | -1.00 | 21.25 | 20.05 | 22.45 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 40.9% | 170 | 40.9% | -1.00 | 23.77 | 22.55 | 25.00 | — |
| — | — | 0.05 | — | +0.00 | 43.5% | 172.5 | 43.5% | -1.00 | 26.38 | 25.10 | 27.65 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 46.2% | 175 | 46.2% | -1.00 | 28.93 | 27.55 | 30.30 | — |
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.