Spot 145.50
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.15 | 27.95 | 26.55 | +0.97 | 38.9% | 120 | 38.9% | -0.03 | 0.29 | 0.14 | 0.45 | — |
| — | 20.40 | 23.25 | 21.82 | +0.94 | 38.4% | 125 | 38.4% | -0.07 | 0.53 | 0.42 | 0.63 | — |
| — | 16.85 | 19.25 | 18.05 | +0.89 | 38.0% | 129 | 38.0% | -0.11 | 1.68 | 0.71 | 2.65 | — |
| — | 16.00 | 18.35 | 17.18 | +0.88 | 37.9% | 130 | 37.9% | -0.12 | 1.07 | 0.75 | 1.40 | — |
| — | 15.55 | 17.40 | 16.48 | +0.86 | 37.8% | 131 | 37.8% | -0.14 | 1.28 | 0.92 | 1.64 | — |
| — | 14.30 | 16.65 | 15.47 | +0.85 | 37.7% | 132 | 37.7% | -0.16 | 1.31 | 1.01 | 1.61 | — |
| — | 13.50 | 15.70 | 14.60 | — | — | 133 | 37.6% | -0.17 | 1.61 | 1.38 | 1.84 | — |
| — | 13.50 | 14.85 | 14.18 | — | — | 134 | 37.5% | -0.19 | 1.58 | 1.35 | 1.81 | — |
| — | 11.85 | 14.10 | 12.97 | +0.79 | 37.4% | 135 | 37.4% | -0.21 | 1.77 | 1.63 | 1.92 | — |
| — | 11.80 | 13.30 | 12.55 | +0.77 | 37.3% | 136 | 37.3% | -0.23 | 2.23 | 1.98 | 2.47 | — |
| — | 10.00 | 12.50 | 11.25 | +0.75 | 37.2% | 137 | 37.2% | -0.25 | 2.25 | 1.91 | 2.60 | — |
| — | 9.90 | 11.75 | 10.82 | +0.73 | 37.1% | 138 | 37.1% | -0.28 | 2.77 | 2.40 | 3.15 | — |
| — | 9.55 | 10.95 | 10.25 | +0.70 | 37.0% | 139 | 37.0% | -0.30 | 3.44 | 2.74 | 4.15 | — |
| — | 8.90 | 10.15 | 9.53 | +0.68 | 36.9% | 140 | 36.9% | -0.32 | 3.23 | 3.00 | 3.45 | — |
| — | 8.20 | 9.90 | 9.05 | +0.65 | 36.8% | 141 | 36.8% | -0.35 | 4.12 | 3.40 | 4.85 | — |
| — | 7.75 | 9.05 | 8.40 | +0.63 | 36.7% | 142 | 36.7% | -0.38 | 4.12 | 3.65 | 4.60 | — |
| — | 7.20 | 8.20 | 7.70 | +0.60 | 36.6% | 143 | 36.6% | -0.40 | 4.58 | 4.05 | 5.10 | — |
| — | 6.15 | 7.85 | 7.00 | — | — | 144 | 36.6% | -0.43 | 4.85 | 4.50 | 5.20 | — |
| — | 6.10 | 7.10 | 6.60 | — | — | 145 | 36.5% | -0.46 | 5.28 | 4.95 | 5.60 | — |
| — | 5.65 | 7.15 | 6.40 | +0.52 | 36.4% | 146 | 36.4% | -0.48 | 6.15 | 5.40 | 6.90 | — |
| — | 5.15 | 5.80 | 5.47 | +0.49 | 36.4% | 147 | 36.4% | -0.51 | 6.30 | 5.95 | 6.65 | — |
| — | 4.65 | 5.35 | 5.00 | +0.47 | 36.3% | 148 | 36.3% | -0.54 | 6.88 | 6.30 | 7.45 | — |
| — | 4.35 | 5.45 | 4.90 | — | — | 149 | 36.3% | -0.57 | 7.40 | 6.95 | 7.85 | — |
| — | 3.95 | 4.55 | 4.25 | +0.41 | 36.2% | 150 | 36.2% | -0.59 | 8.12 | 7.65 | 8.60 | — |
| — | 1.92 | 3.75 | 2.83 | +0.35 | 36.1% | 152.5 | 36.1% | -0.66 | 9.50 | 8.85 | 10.15 | — |
| — | 2.50 | 2.99 | 2.75 | +0.29 | 36.1% | 155 | 36.1% | -0.72 | 11.53 | 10.30 | 12.75 | — |
| — | 1.82 | 2.23 | 2.02 | +0.24 | 36.1% | 157.5 | 36.1% | -0.77 | 13.50 | 12.35 | 14.65 | — |
| — | 1.31 | 1.74 | 1.52 | +0.19 | 36.1% | 160 | 36.1% | -0.82 | 15.32 | 14.25 | 16.40 | — |
| — | 1.10 | 1.43 | 1.26 | +0.15 | 36.2% | 162.5 | 36.2% | -0.86 | 17.62 | 16.40 | 18.85 | — |
| — | 0.40 | 1.33 | 0.86 | +0.12 | 36.3% | 165 | 36.3% | -0.89 | 19.93 | 18.75 | 21.10 | — |
| — | 0.24 | 1.98 | 1.11 | +0.09 | 36.4% | 167.5 | 36.4% | -0.92 | 21.93 | 20.85 | 23.00 | — |
| — | 0.38 | 0.90 | 0.64 | +0.07 | 36.6% | 170 | 36.6% | -0.95 | 24.52 | 23.25 | 25.80 | — |
| — | 0.33 | 0.88 | 0.60 | +0.06 | 36.7% | 172.5 | 36.7% | -0.96 | 26.82 | 25.50 | 28.15 | — |
| — | 0.07 | 2.34 | 1.21 | +0.04 | 37.0% | 175 | 37.0% | -0.98 | 29.27 | 28.00 | 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.