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 | |
| — | 25.30 | 28.05 | 26.68 | +1.00 | 44.8% | 120 | 44.8% | -0.00 | — | — | 2.13 | — |
| — | 20.75 | 23.05 | 21.90 | +1.00 | 35.6% | 125 | 35.6% | -0.00 | — | — | 2.13 | — |
| — | 16.75 | 19.05 | 17.90 | +1.00 | 29.5% | 129 | 29.5% | -0.00 | — | — | 2.13 | — |
| — | 15.20 | 18.05 | 16.62 | +1.00 | 28.1% | 130 | 28.1% | -0.00 | — | — | 0.15 | — |
| — | 14.80 | 17.05 | 15.93 | +1.00 | 26.9% | 131 | 26.9% | -0.00 | — | — | 1.21 | — |
| — | 13.75 | 15.65 | 14.70 | +1.00 | 25.7% | 132 | 25.7% | -0.00 | — | — | 2.13 | — |
| — | 12.75 | 15.05 | 13.90 | +1.00 | 24.7% | 133 | 24.7% | -0.00 | — | — | 1.21 | — |
| — | 11.40 | 13.65 | 12.53 | +0.99 | 23.7% | 134 | 23.7% | -0.01 | — | — | 0.13 | — |
| — | 10.75 | 12.60 | 11.68 | +0.99 | 22.8% | 135 | 22.8% | -0.01 | — | — | 0.56 | — |
| — | 9.75 | 12.05 | 10.90 | +0.99 | 22.0% | 136 | 22.0% | -0.01 | — | — | 1.16 | — |
| — | 7.90 | 10.70 | 9.30 | +0.98 | 21.3% | 137 | 21.3% | -0.02 | — | — | 0.09 | — |
| — | 7.75 | 9.70 | 8.72 | +0.97 | 20.7% | 138 | 20.7% | -0.03 | — | — | 0.13 | — |
| — | 6.60 | 8.40 | 7.50 | +0.95 | 20.2% | 139 | 20.2% | -0.05 | 0.15 | 0.01 | 0.29 | — |
| — | 5.90 | 6.80 | 6.35 | +0.93 | 19.7% | 140 | 19.7% | -0.07 | 0.20 | 0.11 | 0.29 | — |
| — | 4.65 | 6.75 | 5.70 | +0.90 | 19.3% | 141 | 19.3% | -0.10 | 0.23 | 0.16 | 0.30 | — |
| — | 3.55 | 5.35 | 4.45 | +0.84 | 19.0% | 142 | 19.0% | -0.16 | 0.28 | 0.12 | 0.43 | — |
| — | 3.25 | 5.10 | 4.17 | +0.78 | 18.8% | 143 | 18.8% | -0.23 | 0.49 | 0.22 | 0.77 | — |
| — | 2.56 | 3.35 | 2.96 | +0.70 | 18.6% | 144 | 18.6% | -0.32 | 0.66 | 0.42 | 0.90 | — |
| — | 2.04 | 2.57 | 2.31 | +0.61 | 18.5% | 145 | 18.5% | -0.41 | 1.05 | 0.73 | 1.38 | — |
| — | 1.50 | 1.99 | 1.75 | +0.50 | 18.4% | 146 | 18.4% | -0.51 | 1.49 | 1.14 | 1.84 | — |
| — | 1.01 | 1.38 | 1.20 | +0.40 | 18.5% | 147 | 18.5% | -0.61 | 2.09 | 1.66 | 2.52 | — |
| — | 0.65 | 1.08 | 0.86 | +0.30 | 18.6% | 148 | 18.6% | -0.70 | 2.54 | 1.93 | 3.15 | — |
| — | 0.48 | 0.72 | 0.60 | +0.23 | 18.8% | 149 | 18.8% | -0.76 | 3.29 | 2.83 | 3.75 | — |
| — | 0.30 | 0.53 | 0.41 | +0.17 | 19.2% | 150 | 19.2% | -0.83 | 4.53 | 3.75 | 5.30 | — |
| — | 0.08 | 0.19 | 0.14 | +0.08 | 20.7% | 152.5 | 20.7% | -0.93 | 6.53 | 5.15 | 7.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.04 | 23.0% | 155 | 23.0% | -0.97 | 8.78 | 7.60 | 9.95 | — |
| — | 0.01 | 0.13 | 0.07 | +0.03 | 25.9% | 157.5 | 25.9% | -0.99 | 11.10 | 10.00 | 12.20 | — |
| — | — | 0.13 | — | +0.02 | 29.1% | 160 | 29.1% | -1.00 | 13.60 | 12.45 | 14.75 | — |
| — | — | 2.13 | — | +0.01 | 32.4% | 162.5 | 32.4% | -1.00 | 16.45 | 14.60 | 18.30 | — |
| — | — | 0.13 | — | +0.01 | 36.0% | 165 | 36.0% | -1.00 | 18.32 | 17.10 | 19.55 | — |
| — | — | 2.13 | — | +0.01 | 39.8% | 167.5 | 39.8% | -1.00 | 21.20 | 19.65 | 22.75 | — |
| — | — | 2.13 | — | +0.01 | 43.7% | 170 | 43.7% | -1.00 | 23.68 | 22.10 | 25.25 | — |
| — | — | 2.13 | — | +0.01 | 47.8% | 172.5 | 47.8% | -1.00 | 25.98 | 25.05 | 26.90 | — |
| — | — | 2.13 | — | +0.01 | 52.0% | 175 | 52.0% | -1.00 | 28.40 | 27.10 | 29.70 | — |
| — | — | 2.13 | — | +0.01 | 56.2% | 177.5 | 56.2% | -1.00 | 30.75 | 29.60 | 31.90 | — |
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.