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 | |
| — | 24.70 | 27.15 | 25.93 | +1.00 | 34.5% | 120 | — | — | — | — | 0.09 | — |
| — | 19.75 | 22.30 | 21.02 | — | — | 125 | 32.5% | -0.01 | — | — | 0.14 | — |
| — | 15.75 | 18.50 | 17.12 | — | — | 129 | — | — | 0.12 | 0.03 | 0.21 | — |
| — | 14.80 | 17.25 | 16.02 | — | — | 130 | — | — | 0.10 | 0.05 | 0.15 | — |
| — | 13.85 | 16.50 | 15.18 | — | — | 131 | — | — | — | — | 0.31 | — |
| — | 13.35 | 15.25 | 14.30 | — | — | 132 | — | — | 0.16 | 0.09 | 0.23 | — |
| — | 12.00 | 14.15 | 13.07 | — | — | 133 | — | — | 0.20 | 0.13 | 0.27 | — |
| — | 11.05 | 13.20 | 12.12 | — | — | 134 | — | — | — | — | 0.51 | — |
| — | 10.65 | 12.30 | 11.47 | — | — | 135 | 29.5% | -0.09 | 0.36 | 0.25 | 0.47 | 43 |
| — | 9.80 | 11.35 | 10.57 | +0.89 | 29.3% | 136 | 29.3% | -0.11 | 0.52 | 0.36 | 0.68 | — |
| — | 8.65 | 10.60 | 9.62 | +0.87 | 29.1% | 137 | 29.1% | -0.13 | 0.52 | 0.41 | 0.63 | — |
| — | 7.60 | 9.65 | 8.62 | — | — | 138 | 29.0% | -0.16 | 0.64 | 0.54 | 0.74 | — |
| — | 6.65 | 8.45 | 7.55 | +0.81 | 28.8% | 139 | 28.8% | -0.19 | 0.84 | 0.74 | 0.94 | — |
| — | 6.55 | 7.70 | 7.12 | +0.77 | 28.7% | 140 | 28.7% | -0.23 | 1.05 | 0.91 | 1.20 | — |
| — | 5.85 | 6.90 | 6.38 | — | — | 141 | — | — | 1.29 | 1.03 | 1.56 | — |
| — | 5.15 | 6.15 | 5.65 | +0.69 | 28.5% | 142 | — | — | 1.55 | 1.33 | 1.78 | — |
| — | 4.45 | 5.50 | 4.97 | — | — | 143 | — | — | 1.91 | 1.61 | 2.21 | — |
| — | 3.70 | 4.90 | 4.30 | — | — | 144 | — | — | 2.24 | 2.05 | 2.43 | — |
| — | 3.35 | 4.30 | 3.83 | +0.55 | 28.4% | 145 | — | — | 2.55 | 2.17 | 2.93 | — |
| — | 2.75 | 3.65 | 3.20 | — | — | 146 | — | — | 3.30 | 2.95 | 3.65 | — |
| — | 2.42 | 2.89 | 2.65 | — | — | 147 | — | — | 3.73 | 3.30 | 4.15 | — |
| — | 1.99 | 2.45 | 2.22 | — | — | 148 | — | — | 4.33 | 4.00 | 4.65 | — |
| — | 1.69 | 2.02 | 1.85 | — | — | 149 | — | — | 4.90 | 4.50 | 5.30 | — |
| — | 1.41 | 1.71 | 1.56 | — | — | 150 | — | — | 5.25 | 4.50 | 6.00 | — |
| — | 0.72 | 1.08 | 0.90 | +0.22 | 28.9% | 152.5 | 28.9% | -0.79 | 7.47 | 6.65 | 8.30 | — |
| — | 0.45 | 0.66 | 0.56 | +0.15 | 29.3% | 155 | 29.3% | -0.86 | 9.50 | 8.65 | 10.35 | — |
| — | 0.20 | 0.42 | 0.31 | +0.10 | 29.9% | 157.5 | 29.9% | -0.91 | 12.12 | 10.90 | 13.35 | — |
| — | 0.13 | 0.24 | 0.18 | +0.06 | 30.7% | 160 | 30.7% | -0.95 | 14.40 | 13.30 | 15.50 | — |
| — | 0.04 | 0.18 | 0.11 | +0.04 | 31.7% | 162.5 | 31.7% | -0.97 | 16.77 | 15.55 | 18.00 | — |
| — | 0.02 | 0.21 | 0.12 | +0.03 | 32.8% | 165 | — | — | 19.18 | 17.85 | 20.50 | — |
| — | — | 0.20 | — | — | — | 167.5 | 34.1% | -1.00 | 21.77 | 20.60 | 22.95 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 170 | — | — | 24.20 | 22.95 | 25.45 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 36.8% | 172.5 | 36.8% | -1.00 | 26.62 | 25.30 | 27.95 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 38.1% | 175 | 38.1% | -1.00 | 29.27 | 28.10 | 30.45 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 39.3% | 177.5 | 39.3% | -1.00 | 31.77 | 30.55 | 33.00 | — |
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.