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 | |
| — | 24.65 | 26.95 | 25.80 | +1.00 | 36.2% | 120 | 36.2% | -0.00 | — | — | 0.20 | — |
| — | 19.60 | 22.15 | 20.88 | — | — | 125 | — | — | — | — | 0.06 | — |
| — | 16.60 | 19.05 | 17.82 | — | — | 128 | 33.0% | -0.00 | — | — | 0.28 | — |
| — | 15.60 | 18.10 | 16.85 | — | — | 129 | — | — | — | — | 0.55 | — |
| — | 14.90 | 16.20 | 15.55 | +1.00 | 32.2% | 130 | 32.2% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 13.75 | 16.00 | 14.88 | — | — | 131 | — | — | — | — | 0.17 | — |
| — | 12.75 | 15.05 | 13.90 | — | — | 132 | — | — | — | — | 0.17 | — |
| — | 11.70 | 14.40 | 13.05 | — | — | 133 | 30.8% | -0.02 | — | — | 0.12 | — |
| — | 10.80 | 13.15 | 11.97 | — | — | 134 | — | — | — | — | 0.12 | — |
| — | 10.45 | 11.25 | 10.85 | — | — | 135 | — | — | 0.10 | 0.04 | 0.17 | — |
| — | 9.15 | 11.25 | 10.20 | +0.96 | 29.4% | 136 | 29.4% | -0.04 | 0.12 | 0.06 | 0.19 | — |
| — | 8.10 | 10.00 | 9.05 | — | — | 137 | — | — | — | — | 0.30 | — |
| — | 7.15 | 9.05 | 8.10 | — | — | 138 | 28.6% | -0.08 | 0.20 | 0.11 | 0.30 | — |
| — | 6.55 | 8.00 | 7.28 | +0.89 | 28.2% | 139 | — | — | 0.28 | 0.15 | 0.42 | — |
| — | 5.85 | 6.45 | 6.15 | — | — | 140 | — | — | 0.36 | 0.31 | 0.42 | — |
| — | 4.45 | 6.45 | 5.45 | +0.81 | 27.6% | 141 | 27.6% | -0.19 | 0.54 | 0.44 | 0.63 | — |
| — | 4.15 | 5.15 | 4.65 | +0.76 | 30.6% | 142 | 27.4% | -0.24 | 0.76 | 0.64 | 0.88 | — |
| — | 3.50 | 4.00 | 3.75 | — | — | 143 | — | — | 1.00 | 0.85 | 1.15 | — |
| — | 2.80 | 3.20 | 3.00 | — | — | 144 | — | — | 1.40 | 1.27 | 1.52 | — |
| — | 2.30 | 2.61 | 2.46 | — | — | 145 | 27.2% | -0.45 | 1.73 | 1.52 | 1.93 | — |
| — | 1.79 | 2.17 | 1.98 | — | — | 146 | 27.2% | -0.52 | 2.27 | 2.12 | 2.43 | — |
| — | 1.24 | 1.70 | 1.47 | — | — | 147 | 27.3% | -0.59 | 3.01 | 2.57 | 3.45 | — |
| — | 1.03 | 1.40 | 1.22 | +0.35 | 27.4% | 148 | 27.4% | -0.66 | 3.60 | 3.20 | 4.00 | — |
| — | 0.71 | 1.10 | 0.91 | +0.28 | 27.6% | 149 | 27.6% | -0.72 | 4.03 | 3.40 | 4.65 | — |
| — | 0.60 | 0.84 | 0.72 | +0.23 | 27.8% | 150 | — | — | 4.88 | 4.10 | 5.65 | — |
| — | 0.20 | 0.44 | 0.32 | — | — | 152.5 | — | — | 6.72 | 5.95 | 7.50 | — |
| — | 0.11 | 0.33 | 0.22 | — | — | 155 | — | — | 9.40 | 8.35 | 10.45 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 157.5 | 31.1% | -0.97 | 11.75 | 10.50 | 13.00 | — |
| — | 0.01 | 0.06 | 0.04 | — | — | 160 | — | — | 14.12 | 12.80 | 15.45 | — |
| — | — | 0.07 | — | +0.01 | 33.7% | 162.5 | — | — | 16.65 | 15.35 | 17.95 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 165 | — | — | 19.20 | 17.95 | 20.45 | — |
| — | — | 0.04 | — | — | — | 167.5 | 35.1% | -1.00 | 21.68 | 20.40 | 22.95 | — |
| — | — | 0.13 | — | +0.00 | 35.2% | 170 | — | — | 24.30 | 23.15 | 25.45 | — |
| — | — | 0.02 | — | — | — | 175 | — | — | 29.20 | 27.90 | 30.50 | — |
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.