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 | |
| — | 24.95 | 27.85 | 26.40 | +1.00 | 36.6% | 120 | 36.6% | -0.00 | — | — | 0.20 | — |
| — | 20.55 | 22.85 | 21.70 | +1.00 | 34.6% | 125 | 34.6% | -0.00 | — | — | 0.06 | — |
| — | 16.45 | 18.90 | 17.68 | +1.00 | 33.2% | 129 | 33.2% | -0.00 | — | — | 0.95 | — |
| — | 15.45 | 17.90 | 16.68 | +1.00 | 32.9% | 130 | 32.9% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 14.50 | 16.30 | 15.40 | +0.99 | 32.6% | 131 | 32.6% | -0.01 | — | — | 0.76 | — |
| — | 12.95 | 15.90 | 14.43 | +0.99 | 32.3% | 132 | 32.3% | -0.01 | — | — | 0.75 | — |
| — | 12.10 | 14.40 | 13.25 | +0.98 | 32.1% | 133 | 32.1% | -0.02 | — | — | 0.17 | — |
| — | 11.55 | 13.95 | 12.75 | +0.98 | 31.8% | 134 | 31.8% | -0.02 | — | — | 0.69 | — |
| — | 10.55 | 13.00 | 11.78 | +0.97 | 31.6% | 135 | 31.6% | -0.03 | 0.15 | 0.01 | 0.30 | — |
| — | 9.40 | 11.40 | 10.40 | +0.95 | 31.4% | 136 | 31.4% | -0.05 | 0.18 | 0.04 | 0.33 | — |
| — | 8.45 | 10.60 | 9.53 | +0.93 | 31.2% | 137 | 31.2% | -0.07 | 0.23 | 0.03 | 0.42 | — |
| — | 7.70 | 9.55 | 8.62 | +0.91 | 31.0% | 138 | 31.0% | -0.09 | 0.26 | 0.10 | 0.41 | — |
| — | 6.80 | 8.65 | 7.72 | +0.88 | 30.8% | 139 | 30.8% | -0.12 | 0.41 | 0.27 | 0.56 | — |
| — | 5.75 | 7.75 | 6.75 | +0.85 | 30.7% | 140 | 30.7% | -0.15 | 0.50 | 0.40 | 0.60 | — |
| — | 4.85 | 6.85 | 5.85 | — | — | 141 | 30.5% | -0.19 | 0.71 | 0.56 | 0.87 | — |
| — | 4.55 | 6.20 | 5.38 | — | — | 142 | — | — | 0.85 | 0.63 | 1.08 | — |
| — | 3.35 | 4.60 | 3.98 | — | — | 143 | — | — | 1.22 | 1.06 | 1.37 | — |
| — | 3.30 | 4.70 | 4.00 | +0.64 | 30.2% | 144 | 30.2% | -0.36 | 1.58 | 1.41 | 1.76 | — |
| — | 2.75 | 3.30 | 3.02 | — | — | 145 | — | — | 1.95 | 1.70 | 2.19 | — |
| — | 2.22 | 2.77 | 2.50 | +0.51 | 30.1% | 146 | — | — | 2.46 | 2.19 | 2.73 | — |
| — | 1.78 | 2.28 | 2.03 | — | — | 147 | — | — | 3.02 | 2.74 | 3.30 | — |
| — | 1.48 | 1.88 | 1.68 | — | — | 148 | 30.0% | -0.62 | 3.67 | 3.25 | 4.10 | — |
| — | 1.11 | 1.47 | 1.29 | — | — | 149 | 30.0% | -0.68 | 4.28 | 3.80 | 4.75 | — |
| — | 0.98 | 1.14 | 1.06 | +0.27 | 30.0% | 150 | — | — | 5.05 | 4.25 | 5.85 | — |
| — | 0.43 | 0.65 | 0.54 | — | — | 152.5 | — | — | 6.70 | 5.75 | 7.65 | — |
| — | 0.22 | 0.30 | 0.26 | — | — | 155 | — | — | 9.25 | 8.00 | 10.50 | — |
| — | 0.07 | 0.32 | 0.20 | +0.04 | 30.5% | 157.5 | 30.5% | -0.97 | 11.60 | 10.35 | 12.85 | — |
| — | — | 0.54 | — | +0.02 | 30.8% | 160 | 30.8% | -1.00 | 13.75 | 12.50 | 15.00 | — |
| — | — | 1.52 | — | +0.01 | 31.1% | 162.5 | 31.1% | -1.00 | 16.20 | 14.95 | 17.45 | — |
| — | — | 0.37 | — | +0.00 | 31.6% | 165 | 31.6% | -1.00 | 19.07 | 18.05 | 20.10 | — |
| — | — | 0.77 | — | +0.00 | 32.0% | 167.5 | 32.0% | -1.00 | 21.20 | 19.75 | 22.65 | — |
| — | — | 0.04 | — | +0.00 | 32.6% | 170 | 32.6% | -1.00 | 23.82 | 22.25 | 25.40 | — |
| — | — | 1.39 | — | +0.00 | 33.2% | 172.5 | 33.2% | -1.00 | 25.98 | 24.75 | 27.20 | — |
| — | — | 1.80 | — | +0.00 | 33.8% | 175 | 33.8% | -1.00 | 28.50 | 27.25 | 29.75 | — |
| — | — | 1.47 | — | +0.00 | 34.5% | 177.5 | 34.5% | -1.00 | 30.98 | 29.75 | 32.20 | — |
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.