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 | |
| — | 24.50 | 27.15 | 25.82 | — | — | 120 | 39.8% | +0.00 | — | — | 0.01 | — |
| — | 19.65 | 22.30 | 20.98 | +1.00 | 38.3% | 125 | — | — | — | — | 0.01 | — |
| — | 16.65 | 19.15 | 17.90 | +1.00 | 37.7% | 128 | 37.7% | +0.00 | — | — | 1.45 | — |
| — | 15.65 | 18.15 | 16.90 | +1.00 | 37.5% | 129 | 37.5% | -0.00 | — | — | 1.16 | — |
| — | 14.75 | 17.15 | 15.95 | +1.00 | 37.3% | 130 | — | — | — | — | 0.01 | — |
| — | 13.65 | 15.45 | 14.55 | +1.00 | 37.2% | 131 | 37.2% | -0.00 | — | — | 0.87 | — |
| — | 12.65 | 15.15 | 13.90 | — | — | 132 | — | — | — | — | 0.76 | — |
| — | 11.60 | 14.15 | 12.88 | +1.00 | 37.0% | 133 | 37.0% | -0.00 | — | — | 0.87 | — |
| — | 10.75 | 13.15 | 11.95 | +1.00 | 37.0% | 134 | 37.0% | -0.00 | — | — | 0.25 | — |
| — | 9.70 | 12.15 | 10.93 | +0.99 | 37.0% | 135 | 37.0% | -0.01 | — | — | 0.06 | — |
| — | 8.70 | 11.15 | 9.93 | — | — | 136 | — | — | — | — | 0.09 | — |
| — | 7.70 | 9.50 | 8.60 | +0.99 | 37.2% | 137 | 37.2% | -0.01 | — | — | 0.08 | — |
| — | 6.70 | 9.20 | 7.95 | +0.98 | 37.2% | 138 | — | — | — | — | 0.07 | — |
| — | 5.70 | 8.15 | 6.92 | — | — | 139 | 37.2% | -0.03 | — | — | 0.13 | — |
| — | 4.75 | 7.20 | 5.97 | — | — | 140 | — | — | 0.27 | 0.01 | 0.53 | — |
| — | 3.85 | 6.35 | 5.10 | — | — | 141 | — | — | 0.15 | 0.01 | 0.30 | — |
| — | 2.94 | 5.40 | 4.17 | — | — | 142 | — | — | — | — | 0.43 | — |
| — | 2.12 | 4.55 | 3.33 | — | — | 143 | — | — | 0.35 | 0.12 | 0.59 | — |
| — | 1.52 | 3.70 | 2.61 | — | — | 144 | — | — | 0.80 | 0.25 | 1.34 | — |
| — | 0.86 | 2.90 | 1.88 | — | — | 145 | — | — | 0.97 | 0.65 | 1.30 | — |
| — | 0.48 | 1.98 | 1.23 | — | — | 146 | — | — | 1.33 | 0.67 | 1.99 | — |
| — | 0.27 | 1.01 | 0.64 | — | — | 147 | — | — | 2.10 | 1.11 | 3.10 | — |
| — | 0.11 | 0.54 | 0.33 | — | — | 148 | 38.1% | -0.55 | 2.77 | 1.48 | 4.05 | — |
| — | 0.01 | 0.70 | 0.35 | — | — | 149 | — | — | 3.40 | 2.04 | 4.75 | — |
| — | 0.05 | 0.31 | 0.18 | +0.25 | 40.0% | 150 | 40.0% | -0.74 | 4.55 | 3.60 | 5.50 | — |
| — | — | 0.23 | — | +0.11 | 45.6% | 152.5 | 45.6% | -0.90 | 6.78 | 5.65 | 7.90 | — |
| — | — | 0.04 | — | +0.03 | 55.2% | 155 | 55.2% | -0.98 | 9.15 | 7.90 | 10.40 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 63.2% | 157.5 | 63.2% | -1.00 | 11.70 | 10.40 | 13.00 | — |
| — | — | 0.03 | — | +0.00 | 59.5% | 160 | 59.5% | -1.00 | 14.43 | 12.90 | 15.95 | — |
| — | — | 0.50 | — | +0.00 | 52.3% | 162.5 | 52.3% | -1.00 | 16.80 | 15.40 | 18.20 | — |
| — | — | 0.01 | — | +0.00 | 46.3% | 165 | 46.3% | -1.00 | 19.23 | 17.90 | 20.55 | — |
| — | — | 2.13 | — | +0.00 | 43.2% | 167.5 | 43.2% | -1.00 | 21.93 | 20.40 | 23.45 | — |
| — | — | 0.01 | — | +0.00 | 42.3% | 170 | 42.3% | -1.00 | 24.18 | 22.90 | 25.45 | — |
| — | — | 0.01 | — | +0.00 | 43.2% | 175 | 43.2% | -1.00 | 29.43 | 27.90 | 30.95 | — |
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.