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 | |
| — | 25.20 | 27.95 | 26.57 | +1.00 | 47.8% | 120 | 47.8% | +0.00 | — | — | 2.13 | — |
| — | 19.80 | 22.90 | 21.35 | +1.00 | 43.7% | 125 | 43.7% | +0.00 | — | — | 2.13 | — |
| — | 16.65 | 18.95 | 17.80 | +1.00 | 40.5% | 129 | 40.5% | +0.00 | — | — | 2.13 | — |
| — | 15.60 | 17.95 | 16.77 | +1.00 | 39.7% | 130 | 39.7% | +0.00 | — | — | 1.96 | — |
| — | 14.30 | 16.95 | 15.62 | +1.00 | 38.9% | 131 | 38.9% | +0.00 | — | — | 1.76 | — |
| — | 13.25 | 15.55 | 14.40 | +1.00 | 38.1% | 132 | 38.1% | +0.00 | — | — | 0.13 | — |
| — | 12.50 | 14.55 | 13.53 | +1.00 | 37.4% | 133 | 37.4% | -0.00 | — | — | 1.16 | — |
| — | 11.25 | 13.95 | 12.60 | +1.00 | 36.8% | 134 | 36.8% | -0.00 | — | — | 0.13 | — |
| — | 10.50 | 12.55 | 11.53 | +1.00 | 36.3% | 135 | 36.3% | -0.00 | — | — | 0.56 | — |
| — | 9.35 | 11.55 | 10.45 | +1.00 | 35.8% | 136 | 35.8% | -0.00 | — | — | 0.66 | — |
| — | 8.40 | 10.55 | 9.47 | +1.00 | 35.3% | 137 | 35.3% | -0.00 | — | — | 0.02 | — |
| — | 7.65 | 9.55 | 8.60 | +1.00 | 34.7% | 138 | 34.7% | -0.00 | — | — | 0.05 | — |
| — | 6.70 | 8.45 | 7.58 | +1.00 | 34.0% | 139 | 34.0% | -0.00 | — | — | 0.16 | — |
| — | 5.60 | 7.45 | 6.53 | +0.99 | 33.2% | 140 | 33.2% | -0.01 | — | — | 0.06 | — |
| 5 | 4.50 | 6.55 | 5.53 | +0.98 | 31.6% | 141 | 31.6% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 3.50 | 5.55 | 4.53 | +0.96 | 28.3% | 142 | 28.3% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 2.73 | 4.25 | 3.49 | +0.94 | 24.7% | 143 | 24.7% | -0.06 | — | — | 0.10 | — |
| — | 1.65 | 3.40 | 2.52 | +0.86 | 22.1% | 144 | 22.1% | -0.14 | 0.07 | 0.03 | 0.12 | — |
| — | 1.04 | 1.75 | 1.40 | +0.70 | 20.4% | 145 | 20.4% | -0.30 | 0.20 | 0.07 | 0.34 | — |
| — | 0.46 | 0.88 | 0.67 | +0.45 | 20.0% | 146 | 20.0% | -0.55 | 0.62 | 0.34 | 0.90 | — |
| — | 0.15 | 0.34 | 0.24 | +0.23 | 20.9% | 147 | 20.9% | -0.78 | 1.24 | 0.89 | 1.58 | — |
| — | 0.07 | 0.25 | 0.16 | +0.11 | 23.0% | 148 | 23.0% | -0.90 | 1.98 | 1.57 | 2.39 | — |
| — | 0.03 | 0.06 | 0.04 | +0.06 | 26.0% | 149 | 26.0% | -0.95 | 3.29 | 1.87 | 4.70 | — |
| — | 0.02 | 0.06 | 0.04 | +0.04 | 29.3% | 150 | 29.3% | -0.97 | 3.52 | 2.60 | 4.45 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 36.2% | 152.5 | 36.2% | -1.00 | 6.15 | 5.00 | 7.30 | — |
| — | — | 0.06 | — | +0.00 | 37.8% | 155 | 37.8% | -1.00 | 8.40 | 7.45 | 9.35 | — |
| — | — | 1.81 | — | +0.00 | 39.0% | 157.5 | 39.0% | -1.00 | 10.93 | 10.00 | 11.85 | — |
| — | — | 2.00 | — | +0.00 | 40.7% | 160 | 40.7% | -1.00 | 13.53 | 12.45 | 14.60 | — |
| — | — | 0.01 | — | +0.00 | 42.9% | 162.5 | 42.9% | -1.00 | 15.93 | 14.60 | 17.25 | — |
| — | — | 0.01 | — | +0.00 | 45.2% | 165 | 45.2% | -1.00 | 18.52 | 17.10 | 19.95 | — |
| — | — | 2.13 | — | +0.00 | 47.5% | 167.5 | 47.5% | -1.00 | 20.85 | 19.60 | 22.10 | — |
| — | — | 2.13 | — | +0.00 | 49.9% | 170 | 49.9% | -1.00 | 23.52 | 22.10 | 24.95 | — |
| — | — | 2.13 | — | +0.00 | 52.4% | 172.5 | 52.4% | -1.00 | 25.98 | 24.45 | 27.50 | — |
| — | — | 2.13 | — | +0.00 | 54.9% | 175 | 54.9% | -1.00 | 28.75 | 27.10 | 30.40 | — |
| — | — | 2.13 | — | +0.00 | 57.4% | 177.5 | 57.4% | -1.00 | 31.10 | 29.45 | 32.75 | — |
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.