Spot 145.96
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 03:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.25 | 28.45 | 26.35 | +0.99 | 30.1% | 120 | 30.1% | -0.01 | — | — | 1.15 | — |
| — | 19.35 | 23.50 | 21.43 | +0.98 | 27.5% | 125 | 27.5% | -0.02 | — | — | 0.82 | — |
| — | 16.80 | 19.50 | 18.15 | +0.97 | 25.8% | 129 | 25.8% | -0.04 | — | — | 2.31 | — |
| — | 15.40 | 18.55 | 16.98 | +0.96 | 25.4% | 130 | 25.4% | -0.05 | — | — | 2.34 | — |
| — | 14.50 | 17.55 | 16.02 | +0.95 | 25.1% | 131 | 25.1% | -0.06 | — | — | 2.38 | — |
| — | 13.95 | 16.35 | 15.15 | +0.94 | 24.7% | 132 | 24.7% | -0.07 | 0.34 | 0.02 | 0.66 | — |
| — | 13.40 | 15.45 | 14.43 | +0.93 | 24.4% | 133 | 24.4% | -0.09 | 0.46 | 0.25 | 0.67 | — |
| — | 12.45 | 14.35 | 13.40 | +0.91 | 24.1% | 134 | 24.1% | -0.10 | 0.41 | 0.05 | 0.78 | — |
| — | 11.55 | 13.45 | 12.50 | +0.90 | 23.8% | 135 | 23.8% | -0.12 | 0.56 | 0.41 | 0.70 | — |
| — | 10.35 | 12.55 | 11.45 | +0.88 | 23.6% | 136 | 23.6% | -0.14 | — | — | 1.37 | — |
| — | 9.80 | 11.70 | 10.75 | +0.86 | 23.4% | 137 | 23.4% | -0.17 | 0.87 | 0.58 | 1.16 | — |
| — | 8.95 | 10.90 | 9.93 | +0.83 | 23.2% | 138 | 23.2% | -0.20 | 1.09 | 0.94 | 1.24 | — |
| — | 7.95 | 9.95 | 8.95 | +0.80 | 23.0% | 139 | 23.0% | -0.23 | 1.57 | 1.13 | 2.01 | — |
| — | 6.75 | 9.15 | 7.95 | +0.77 | 22.9% | 140 | 22.9% | -0.26 | 1.52 | 1.36 | 1.69 | — |
| — | 5.90 | 8.40 | 7.15 | +0.74 | 22.7% | 141 | 22.7% | -0.30 | 1.81 | 1.48 | 2.15 | — |
| — | 5.50 | 7.60 | 6.55 | +0.70 | 22.6% | 142 | 22.6% | -0.34 | 2.13 | 1.85 | 2.42 | — |
| — | 5.30 | 6.95 | 6.12 | +0.66 | 22.5% | 143 | 22.5% | -0.38 | 2.44 | 2.10 | 2.78 | — |
| — | 4.60 | 6.45 | 5.53 | +0.62 | 22.5% | 144 | 22.5% | -0.42 | 2.84 | 2.48 | 3.20 | — |
| 70 | — | — | — | +0.58 | 22.4% | 145 | 22.4% | -0.46 | — | — | — | 8 |
| 137 | — | — | — | +0.53 | 22.4% | 146 | 22.4% | -0.51 | — | — | — | 13 |
| — | 3.05 | 3.75 | 3.40 | +0.48 | 22.4% | 147 | 22.4% | -0.55 | 4.30 | 3.00 | 5.60 | — |
| — | 2.62 | 3.35 | 2.98 | +0.44 | 22.4% | 148 | 22.4% | -0.59 | 4.80 | 4.35 | 5.25 | — |
| — | 2.17 | 2.92 | 2.54 | +0.40 | 22.5% | 149 | 22.5% | -0.63 | 5.50 | 5.05 | 5.95 | — |
| — | 1.81 | 2.33 | 2.07 | +0.36 | 22.5% | 150 | 22.5% | -0.67 | 5.92 | 5.20 | 6.65 | — |
| — | 1.26 | 2.25 | 1.75 | +0.27 | 22.8% | 152.5 | 22.8% | -0.75 | 7.83 | 6.70 | 8.95 | — |
| — | 0.75 | 1.07 | 0.91 | +0.19 | 23.2% | 155 | 23.2% | -0.82 | 9.85 | 8.75 | 10.95 | — |
| — | 0.35 | 0.85 | 0.60 | +0.14 | 23.7% | 157.5 | 23.7% | -0.87 | 11.95 | 10.95 | 12.95 | — |
| — | 0.06 | 0.55 | 0.30 | +0.10 | 24.3% | 160 | 24.3% | -0.91 | 14.25 | 12.85 | 15.65 | — |
| — | — | 1.77 | — | +0.07 | 25.0% | 162.5 | 25.0% | -0.94 | 16.62 | 15.25 | 18.00 | — |
| — | — | 2.21 | — | +0.05 | 25.8% | 165 | 25.8% | -0.95 | 19.43 | 17.65 | 21.20 | — |
| — | — | 2.17 | — | +0.04 | 26.6% | 167.5 | 26.6% | -0.97 | 21.93 | 20.00 | 23.85 | — |
| — | — | 2.15 | — | +0.03 | 27.5% | 170 | 27.5% | -0.98 | 24.60 | 22.60 | 26.60 | — |
| — | — | 2.14 | — | +0.02 | 28.5% | 172.5 | 28.5% | -0.98 | 27.02 | 25.00 | 29.05 | — |
| — | — | 2.14 | — | +0.02 | 29.5% | 175 | 29.5% | -0.99 | 29.50 | 27.45 | 31.55 | — |
| — | — | 2.13 | — | +0.01 | 30.5% | 177.5 | 30.5% | -0.99 | 31.93 | 29.85 | 34.00 | — |
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.