Spot 145.99
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.40 | 28.55 | 26.98 | +0.97 | 40.1% | 120 | 40.1% | -0.03 | 0.48 | 0.21 | 0.75 | — |
| — | 20.65 | 23.80 | 22.23 | +0.93 | 39.6% | 125 | 39.6% | -0.07 | 0.64 | 0.37 | 0.91 | — |
| — | 17.10 | 19.65 | 18.38 | +0.89 | 39.2% | 129 | — | — | 1.02 | 0.49 | 1.56 | — |
| — | 16.20 | 18.80 | 17.50 | +0.88 | 39.1% | 130 | — | — | 1.50 | 0.90 | 2.09 | — |
| — | 15.55 | 18.50 | 17.02 | — | — | 131 | 38.9% | -0.14 | 1.42 | 0.93 | 1.90 | — |
| 8 | 14.85 | 16.95 | 15.90 | — | — | 132 | — | — | 1.41 | 1.00 | 1.81 | 2 |
| 0 | 14.05 | 16.25 | 15.15 | — | — | 133 | 38.7% | -0.17 | 1.71 | 1.31 | 2.10 | 5 |
| 0 | 13.35 | 15.45 | 14.40 | +0.81 | 38.6% | 134 | 38.6% | -0.19 | 1.65 | 1.29 | 2.01 | — |
| — | 12.90 | 14.65 | 13.78 | — | — | 135 | — | — | 2.08 | 1.86 | 2.31 | — |
| — | 11.80 | 13.90 | 12.85 | — | — | 136 | — | — | 2.23 | 1.79 | 2.67 | — |
| — | 11.20 | 13.15 | 12.18 | — | — | 137 | 38.3% | -0.25 | 2.56 | 2.14 | 2.97 | — |
| — | 10.35 | 12.45 | 11.40 | +0.73 | 38.2% | 138 | — | — | 3.19 | 2.29 | 4.10 | — |
| — | 10.15 | 10.85 | 10.50 | — | — | 139 | — | — | 3.00 | 2.64 | 3.35 | — |
| — | 9.20 | 10.90 | 10.05 | — | — | 140 | 38.1% | -0.32 | 3.65 | 3.30 | 4.00 | — |
| — | 8.80 | 10.45 | 9.62 | +0.66 | 38.0% | 141 | — | — | 3.65 | 3.20 | 4.10 | — |
| — | 7.25 | 9.80 | 8.53 | +0.64 | 37.9% | 142 | — | — | 4.20 | 3.75 | 4.65 | — |
| — | 7.45 | 8.85 | 8.15 | — | — | 143 | 37.8% | -0.39 | 4.67 | 4.00 | 5.35 | — |
| — | 6.45 | 8.70 | 7.58 | +0.59 | 37.8% | 144 | — | — | 4.75 | 4.00 | 5.50 | — |
| — | 6.55 | 7.35 | 6.95 | — | — | 145 | — | — | 5.60 | 4.65 | 6.55 | — |
| — | 6.05 | 7.20 | 6.62 | — | — | 146 | — | — | 6.03 | 5.25 | 6.80 | — |
| — | 5.10 | 6.95 | 6.03 | — | — | 147 | — | — | 6.45 | 6.05 | 6.85 | — |
| — | 5.15 | 5.60 | 5.38 | +0.48 | 37.5% | 148 | 37.5% | -0.52 | 7.17 | 6.25 | 8.10 | — |
| — | 4.50 | 5.75 | 5.12 | +0.45 | 37.5% | 149 | 37.5% | -0.55 | 7.45 | 6.90 | 8.00 | — |
| — | 4.25 | 5.00 | 4.62 | +0.43 | 37.5% | 150 | 37.5% | -0.58 | 8.10 | 7.25 | 8.95 | — |
| — | 3.30 | 3.80 | 3.55 | +0.37 | 37.4% | 152.5 | 37.4% | -0.64 | 9.82 | 9.35 | 10.30 | — |
| — | 2.67 | 3.15 | 2.91 | +0.31 | 37.3% | 155 | 37.3% | -0.70 | 11.40 | 10.90 | 11.90 | — |
| — | 1.94 | 2.34 | 2.14 | +0.26 | 37.3% | 157.5 | 37.3% | -0.75 | 13.07 | 12.25 | 13.90 | — |
| — | 1.48 | 1.75 | 1.61 | +0.21 | 37.3% | 160 | 37.3% | -0.80 | 15.18 | 14.15 | 16.20 | — |
| — | 0.90 | 1.77 | 1.33 | +0.17 | 37.4% | 162.5 | 37.4% | -0.84 | 17.30 | 16.25 | 18.35 | — |
| — | 0.58 | 1.75 | 1.17 | +0.14 | 37.5% | 165 | 37.5% | -0.88 | 19.82 | 18.45 | 21.20 | — |
| — | 0.16 | 1.57 | 0.86 | +0.11 | 37.6% | 167.5 | 37.6% | -0.91 | 21.85 | 20.20 | 23.50 | — |
| — | — | 2.15 | — | +0.08 | 37.8% | 170 | 37.8% | -0.93 | 24.10 | 22.55 | 25.65 | — |
| — | — | 0.82 | — | +0.05 | 38.2% | 175 | 38.2% | -0.97 | 28.85 | 27.35 | 30.35 | — |
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.