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 | |
| — | 25.65 | 28.10 | 26.88 | +0.99 | 45.1% | 120 | 45.1% | -0.01 | 0.14 | 0.03 | 0.25 | — |
| — | 20.30 | 23.15 | 21.73 | +0.97 | 45.0% | 125 | 45.0% | -0.03 | 0.25 | 0.11 | 0.39 | — |
| — | 17.15 | 19.55 | 18.35 | +0.93 | 45.0% | 129 | 45.0% | -0.07 | 0.57 | 0.34 | 0.80 | 5 |
| 19 | 16.25 | 18.65 | 17.45 | +0.92 | 45.0% | 130 | 45.0% | -0.08 | 0.57 | 0.45 | 0.70 | — |
| — | 14.85 | 17.75 | 16.30 | +0.90 | 45.0% | 131 | 45.0% | -0.10 | 0.74 | 0.60 | 0.88 | — |
| — | 13.70 | 16.30 | 15.00 | +0.89 | 45.0% | 132 | 45.0% | -0.11 | 0.86 | 0.70 | 1.02 | — |
| — | 13.65 | 15.40 | 14.53 | +0.87 | 45.1% | 133 | 45.1% | -0.13 | 0.96 | 0.83 | 1.09 | — |
| — | 12.45 | 14.55 | 13.50 | +0.85 | 45.1% | 134 | 45.1% | -0.15 | 1.13 | 1.03 | 1.23 | — |
| — | 11.65 | 12.85 | 12.25 | +0.83 | 45.1% | 135 | 45.1% | -0.17 | 1.29 | 1.13 | 1.46 | — |
| — | 10.80 | 12.90 | 11.85 | +0.81 | 45.1% | 136 | 45.1% | -0.19 | 1.51 | 1.29 | 1.73 | — |
| — | 10.00 | 12.15 | 11.07 | +0.78 | 45.1% | 137 | 45.1% | -0.22 | 1.70 | 1.54 | 1.86 | — |
| — | 8.90 | 11.35 | 10.12 | +0.76 | 45.2% | 138 | 45.2% | -0.24 | 2.05 | 1.77 | 2.33 | — |
| — | 8.90 | 10.20 | 9.55 | +0.73 | 45.2% | 139 | 45.2% | -0.27 | 2.36 | 2.11 | 2.61 | — |
| — | 8.35 | 9.30 | 8.82 | +0.70 | 45.2% | 140 | 45.2% | -0.30 | 2.49 | 2.31 | 2.67 | — |
| — | 7.65 | 9.30 | 8.47 | +0.67 | 45.2% | 141 | 45.2% | -0.33 | 3.02 | 2.64 | 3.40 | — |
| — | 7.10 | 7.75 | 7.42 | +0.65 | 45.3% | 142 | 45.3% | -0.35 | 3.25 | 2.96 | 3.55 | — |
| — | 6.45 | 7.10 | 6.78 | +0.62 | 45.3% | 143 | 45.3% | -0.38 | 3.62 | 3.40 | 3.85 | — |
| — | 5.90 | 6.45 | 6.17 | +0.59 | 45.3% | 144 | 45.3% | -0.42 | 4.00 | 3.65 | 4.35 | — |
| — | 5.40 | 6.10 | 5.75 | +0.56 | 45.3% | 145 | 45.3% | -0.45 | 4.58 | 4.20 | 4.95 | — |
| — | 4.90 | 5.45 | 5.17 | +0.52 | 45.3% | 146 | 45.3% | -0.48 | 4.97 | 4.70 | 5.25 | — |
| — | 4.45 | 4.95 | 4.70 | +0.49 | 45.4% | 147 | 45.4% | -0.51 | 5.70 | 5.25 | 6.15 | — |
| — | 4.00 | 4.50 | 4.25 | +0.46 | 45.4% | 148 | 45.4% | -0.54 | 6.08 | 5.60 | 6.55 | — |
| — | 3.65 | 4.10 | 3.88 | +0.43 | 45.4% | 149 | 45.4% | -0.57 | 6.88 | 5.80 | 7.95 | — |
| — | 3.25 | 3.65 | 3.45 | +0.40 | 45.4% | 150 | 45.4% | -0.60 | 7.25 | 6.75 | 7.75 | — |
| — | 2.33 | 2.84 | 2.58 | +0.34 | 45.5% | 152.5 | 45.5% | -0.67 | 8.97 | 8.05 | 9.90 | — |
| — | 1.79 | 2.08 | 1.94 | — | — | 155 | 45.6% | -0.73 | 11.05 | 10.35 | 11.75 | — |
| — | 1.31 | 1.67 | 1.49 | +0.22 | 45.6% | 157.5 | 45.6% | -0.79 | 12.55 | 11.60 | 13.50 | — |
| — | 0.93 | 1.23 | 1.08 | +0.17 | 45.7% | 160 | 45.7% | -0.84 | 14.78 | 13.70 | 15.85 | — |
| — | 0.48 | 1.02 | 0.75 | +0.13 | 45.7% | 162.5 | 45.7% | -0.88 | 16.52 | 15.30 | 17.75 | — |
| — | 0.47 | 0.76 | 0.61 | +0.10 | 45.8% | 165 | 45.8% | -0.91 | 19.35 | 18.20 | 20.50 | — |
| — | 0.36 | 0.53 | 0.45 | +0.07 | 45.8% | 167.5 | 45.8% | -0.94 | 21.62 | 19.95 | 23.30 | — |
| — | 0.20 | 0.50 | 0.35 | +0.05 | 45.8% | 170 | 45.8% | -0.96 | 24.10 | 22.85 | 25.35 | — |
| — | 0.12 | 1.27 | 0.69 | +0.04 | 45.9% | 172.5 | 45.9% | -0.98 | 26.00 | 24.80 | 27.20 | — |
| — | 0.09 | 1.64 | 0.86 | +0.02 | 45.9% | 175 | 45.9% | -0.99 | 28.48 | 27.25 | 29.70 | — |
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.