Spot 145.02
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.40 | 27.95 | 26.68 | +0.97 | 38.9% | 120 | 38.9% | -0.03 | 0.74 | 0.10 | 1.39 | — |
| — | 20.20 | 23.45 | 21.82 | +0.94 | 38.4% | 125 | 38.4% | -0.06 | 0.68 | 0.15 | 1.20 | — |
| — | 17.25 | 19.80 | 18.52 | +0.90 | 38.0% | 129 | 38.0% | -0.10 | 0.88 | 0.44 | 1.32 | — |
| — | 16.05 | 18.80 | 17.43 | +0.89 | 37.9% | 130 | 37.9% | -0.11 | 1.01 | 0.65 | 1.38 | — |
| 0 | 15.15 | 18.10 | 16.62 | +0.88 | 37.8% | 131 | 37.8% | -0.12 | 1.34 | 0.90 | 1.78 | 1 |
| — | 14.60 | 16.90 | 15.75 | +0.87 | 37.8% | 132 | 37.8% | -0.13 | 1.28 | 0.57 | 1.99 | — |
| — | 13.55 | 16.45 | 15.00 | +0.85 | 37.7% | 133 | 37.7% | -0.15 | 1.50 | 0.96 | 2.04 | — |
| — | 12.75 | 15.70 | 14.22 | +0.83 | 37.6% | 134 | 37.6% | -0.17 | 1.64 | 0.97 | 2.31 | — |
| — | 12.25 | 14.70 | 13.47 | +0.82 | 37.5% | 135 | 37.5% | -0.18 | 2.10 | 1.58 | 2.61 | — |
| — | 11.60 | 13.95 | 12.78 | +0.80 | 37.5% | 136 | 37.5% | -0.20 | 2.44 | 1.90 | 2.99 | — |
| — | 10.90 | 13.25 | 12.07 | +0.78 | 37.4% | 137 | 37.4% | -0.22 | 2.41 | 1.57 | 3.25 | — |
| — | 10.20 | 12.55 | 11.38 | +0.76 | 37.3% | 138 | 37.3% | -0.24 | 2.98 | 2.06 | 3.90 | — |
| — | 9.65 | 11.75 | 10.70 | +0.74 | 37.3% | 139 | 37.3% | -0.26 | 3.35 | 2.25 | 4.45 | — |
| — | 8.95 | 11.50 | 10.22 | +0.72 | 37.2% | 140 | 37.2% | -0.28 | 3.46 | 2.51 | 4.40 | — |
| — | 8.25 | 10.90 | 9.57 | +0.70 | 37.2% | 141 | 37.2% | -0.31 | 3.91 | 2.92 | 4.90 | — |
| — | 7.75 | 10.05 | 8.90 | +0.67 | 37.2% | 142 | 37.2% | -0.33 | 4.15 | 3.25 | 5.05 | — |
| — | 6.60 | 9.05 | 7.83 | +0.65 | 37.1% | 143 | 37.1% | -0.35 | 4.45 | 3.45 | 5.45 | — |
| — | 6.00 | 8.95 | 7.47 | +0.62 | 37.1% | 144 | 37.1% | -0.38 | 5.12 | 4.45 | 5.80 | — |
| — | 6.15 | 8.45 | 7.30 | +0.60 | 37.1% | 145 | 37.1% | -0.40 | 5.88 | 4.90 | 6.85 | — |
| — | 5.65 | 7.60 | 6.62 | +0.57 | 37.0% | 146 | 37.0% | -0.43 | 6.42 | 5.30 | 7.55 | — |
| — | 5.00 | 6.80 | 5.90 | +0.55 | 37.0% | 147 | 37.0% | -0.46 | 6.53 | 5.40 | 7.65 | — |
| — | 4.75 | 6.00 | 5.38 | +0.52 | 37.0% | 148 | 37.0% | -0.48 | 7.03 | 5.60 | 8.45 | — |
| — | 4.35 | 5.70 | 5.03 | +0.50 | 37.0% | 149 | 37.0% | -0.51 | 7.85 | 6.85 | 8.85 | — |
| — | 3.80 | 5.20 | 4.50 | +0.47 | 37.0% | 150 | 37.0% | -0.53 | 8.32 | 7.30 | 9.35 | — |
| — | 2.94 | 5.00 | 3.97 | +0.41 | 37.0% | 152.5 | 37.0% | -0.60 | 10.12 | 8.60 | 11.65 | — |
| — | 2.40 | 4.25 | 3.33 | +0.35 | 37.1% | 155 | 37.1% | -0.66 | 11.62 | 10.40 | 12.85 | — |
| — | 1.45 | 3.10 | 2.27 | +0.29 | 37.1% | 157.5 | 37.1% | -0.72 | 13.40 | 12.00 | 14.80 | — |
| — | 1.32 | 2.99 | 2.15 | +0.24 | 37.3% | 160 | 37.3% | -0.77 | 15.93 | 14.05 | 17.80 | — |
| — | 0.96 | 2.14 | 1.55 | +0.20 | 37.4% | 162.5 | 37.4% | -0.81 | 17.90 | 16.20 | 19.60 | — |
| — | 0.32 | 1.70 | 1.01 | +0.16 | 37.6% | 165 | 37.6% | -0.85 | 20.27 | 18.50 | 22.05 | — |
| — | 0.44 | 1.57 | 1.00 | +0.13 | 37.8% | 167.5 | 37.8% | -0.88 | 22.60 | 20.80 | 24.40 | — |
| — | 0.04 | 2.08 | 1.06 | +0.10 | 38.0% | 170 | 38.0% | -0.91 | 24.90 | 23.10 | 26.70 | — |
| — | 0.10 | 2.46 | 1.28 | +0.07 | 38.6% | 175 | 38.6% | -0.95 | 29.73 | 27.95 | 31.50 | — |
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.