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 | |
| — | 24.45 | 27.25 | 25.85 | +1.00 | 38.0% | 120 | 38.0% | -0.00 | — | — | 0.20 | — |
| — | 19.75 | 22.25 | 21.00 | +1.00 | 35.3% | 125 | 35.3% | -0.00 | — | — | 2.13 | — |
| — | 15.55 | 18.25 | 16.90 | +0.99 | 33.4% | 129 | 33.4% | -0.01 | — | — | 1.36 | — |
| — | 14.80 | 17.30 | 16.05 | +0.99 | 33.0% | 130 | 33.0% | -0.01 | — | — | 0.06 | — |
| — | 13.75 | 16.30 | 15.03 | +0.99 | 32.6% | 131 | 32.6% | -0.01 | — | — | 0.19 | — |
| — | 12.85 | 15.30 | 14.07 | +0.98 | 32.2% | 132 | 32.2% | -0.02 | — | — | 0.22 | — |
| — | 11.85 | 14.35 | 13.10 | +0.98 | 31.9% | 133 | 31.9% | -0.02 | — | — | 0.20 | — |
| — | 10.65 | 12.95 | 11.80 | +0.97 | 31.5% | 134 | 31.5% | -0.03 | — | — | 0.24 | — |
| — | 9.90 | 12.40 | 11.15 | +0.96 | 31.2% | 135 | 31.2% | -0.04 | — | — | 0.30 | — |
| — | 9.00 | 10.90 | 9.95 | +0.95 | 30.9% | 136 | 30.9% | -0.05 | 0.20 | 0.04 | 0.36 | — |
| — | 8.00 | 10.50 | 9.25 | +0.94 | 30.7% | 137 | 30.7% | -0.06 | — | — | 0.49 | — |
| — | 7.05 | 9.60 | 8.32 | +0.92 | 30.5% | 138 | 30.5% | -0.08 | 0.26 | 0.06 | 0.46 | — |
| — | 6.25 | 8.70 | 7.47 | +0.90 | 30.3% | 139 | — | — | 0.60 | 0.21 | 1.00 | — |
| — | 5.50 | 7.90 | 6.70 | +0.87 | 30.2% | 140 | 30.2% | -0.13 | 0.83 | 0.34 | 1.33 | — |
| — | 4.85 | 7.05 | 5.95 | +0.84 | 30.1% | 141 | 30.1% | -0.16 | 0.99 | 0.48 | 1.51 | — |
| — | 4.15 | 6.10 | 5.12 | +0.80 | 30.0% | 142 | 30.0% | -0.20 | 1.61 | 0.47 | 2.76 | — |
| — | 3.40 | 5.35 | 4.38 | +0.76 | 29.9% | 143 | 29.9% | -0.24 | 2.02 | 0.93 | 3.10 | — |
| — | 2.67 | 4.95 | 3.81 | +0.71 | 29.9% | 144 | 29.9% | -0.29 | 2.15 | 1.25 | 3.05 | — |
| — | 2.31 | 3.95 | 3.13 | +0.66 | 30.0% | 145 | 30.0% | -0.35 | 2.76 | 1.62 | 3.90 | — |
| — | 1.99 | 3.05 | 2.52 | +0.60 | 30.0% | 146 | 30.0% | -0.41 | 3.06 | 2.02 | 4.10 | — |
| — | 1.41 | 2.74 | 2.08 | +0.55 | 30.1% | 147 | 30.1% | -0.45 | 3.56 | 2.51 | 4.60 | — |
| — | 1.07 | 2.30 | 1.69 | +0.49 | 30.3% | 148 | 30.3% | -0.52 | 4.05 | 3.05 | 5.05 | — |
| — | 0.98 | 2.00 | 1.49 | +0.43 | 30.5% | 149 | 30.5% | -0.58 | 4.60 | 3.55 | 5.65 | — |
| — | 0.70 | 1.52 | 1.11 | +0.37 | 30.7% | 150 | 30.7% | -0.63 | 5.25 | 4.30 | 6.20 | — |
| — | 0.40 | 0.88 | 0.64 | +0.26 | 31.3% | 152.5 | 31.3% | -0.75 | 7.12 | 5.95 | 8.30 | — |
| — | 0.26 | 0.42 | 0.34 | +0.16 | 32.1% | 155 | 32.1% | -0.85 | 9.43 | 8.15 | 10.70 | — |
| — | — | 0.35 | — | +0.10 | 32.8% | 157.5 | 32.8% | -0.91 | 11.93 | 10.60 | 13.25 | — |
| — | 0.07 | 0.50 | 0.28 | +0.05 | 33.7% | 160 | 33.7% | -0.96 | 14.20 | 12.90 | 15.50 | — |
| — | — | 1.21 | — | +0.03 | 34.9% | 162.5 | 34.9% | -0.98 | 16.68 | 15.40 | 17.95 | — |
| — | — | 0.51 | — | +0.02 | 36.5% | 165 | 36.5% | -1.00 | 19.25 | 17.90 | 20.60 | — |
| — | — | 1.16 | — | +0.01 | 38.7% | 167.5 | 38.7% | -1.00 | 21.90 | 20.40 | 23.40 | — |
| — | — | 0.65 | — | +0.00 | 41.4% | 170 | 41.4% | -1.00 | 24.32 | 22.90 | 25.75 | — |
| — | — | 2.13 | — | +0.00 | 44.6% | 172.5 | 44.6% | -1.00 | 27.18 | 25.40 | 28.95 | — |
| — | — | 2.13 | — | +0.00 | 48.1% | 175 | 48.1% | -1.00 | 29.60 | 27.90 | 31.30 | — |
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.