Spot 145.44
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.25 | 27.95 | 26.10 | +1.00 | 30.2% | 120 | 30.2% | -0.01 | — | — | 0.39 | — |
| — | 19.35 | 23.00 | 21.18 | +0.99 | 28.2% | 125 | 28.2% | -0.02 | — | — | 0.25 | — |
| — | 16.55 | 19.00 | 17.77 | +0.98 | 26.8% | 129 | 26.8% | -0.04 | 0.29 | 0.06 | 0.53 | — |
| — | 15.50 | 18.05 | 16.77 | +0.97 | 26.4% | 130 | 26.4% | -0.05 | 0.33 | 0.09 | 0.56 | — |
| — | 14.80 | 16.40 | 15.60 | +0.97 | 26.1% | 131 | 26.1% | -0.05 | 0.28 | 0.11 | 0.45 | — |
| — | 13.85 | 15.80 | 14.82 | +0.96 | 25.8% | 132 | 25.8% | -0.06 | 0.40 | 0.15 | 0.65 | — |
| — | 12.85 | 14.85 | 13.85 | +0.95 | 25.5% | 133 | 25.5% | -0.07 | 0.52 | 0.35 | 0.69 | — |
| — | 11.85 | 13.85 | 12.85 | +0.94 | 25.2% | 134 | 25.2% | -0.09 | 0.55 | 0.32 | 0.77 | — |
| — | 11.10 | 12.65 | 11.88 | +0.93 | 24.9% | 135 | 24.9% | -0.10 | 0.68 | 0.52 | 0.84 | — |
| — | 10.15 | 12.05 | 11.10 | +0.91 | 24.7% | 136 | 24.7% | -0.12 | 0.79 | 0.52 | 1.06 | — |
| — | 9.30 | 10.95 | 10.12 | +0.90 | 24.4% | 137 | 24.4% | -0.14 | 0.85 | 0.48 | 1.23 | — |
| — | 8.50 | 10.35 | 9.43 | +0.88 | 24.2% | 138 | 24.2% | -0.16 | 1.32 | 1.23 | 1.41 | — |
| — | 7.50 | 9.30 | 8.40 | +0.86 | 24.0% | 139 | 24.0% | -0.18 | 1.43 | 1.20 | 1.66 | — |
| — | 6.45 | 8.80 | 7.62 | +0.83 | 23.8% | 140 | 23.8% | -0.21 | 1.75 | 1.53 | 1.96 | — |
| — | 6.20 | 8.05 | 7.12 | +0.81 | 23.6% | 141 | 23.6% | -0.24 | 2.27 | 1.69 | 2.84 | — |
| — | 5.65 | 7.35 | 6.50 | +0.78 | 23.4% | 142 | 23.4% | -0.27 | 2.45 | 2.25 | 2.65 | — |
| — | 4.90 | 6.50 | 5.70 | +0.74 | 23.2% | 143 | 23.2% | -0.30 | 2.92 | 2.73 | 3.10 | — |
| — | 4.30 | 5.65 | 4.97 | +0.71 | 23.0% | 144 | 23.0% | -0.34 | 3.30 | 3.10 | 3.50 | — |
| — | 3.70 | 4.95 | 4.33 | +0.67 | 22.9% | 145 | 22.9% | -0.38 | 3.73 | 3.45 | 4.00 | — |
| — | 3.25 | 4.00 | 3.62 | +0.63 | 22.7% | 146 | 22.7% | -0.42 | 4.25 | 3.80 | 4.70 | — |
| — | 2.53 | 3.80 | 3.17 | — | — | 147 | 21.3% | -0.46 | 4.53 | 3.95 | 5.10 | — |
| — | 2.44 | 2.96 | 2.70 | — | — | 148 | — | — | 5.30 | 4.95 | 5.65 | — |
| — | 2.08 | 2.47 | 2.27 | +0.50 | 22.3% | 149 | 22.3% | -0.54 | 5.62 | 4.85 | 6.40 | — |
| — | 1.74 | 2.11 | 1.93 | +0.45 | 22.2% | 150 | 22.2% | -0.58 | 6.30 | 5.55 | 7.05 | — |
| — | 0.99 | 1.48 | 1.24 | +0.35 | 22.0% | 152.5 | 22.0% | -0.68 | 8.15 | 7.40 | 8.90 | — |
| — | 0.61 | 0.82 | 0.71 | +0.25 | 21.9% | 155 | 21.9% | -0.77 | 10.28 | 9.50 | 11.05 | — |
| — | 0.12 | 0.51 | 0.32 | +0.18 | 22.0% | 157.5 | — | — | 12.50 | 11.70 | 13.30 | — |
| — | 0.14 | 0.42 | 0.28 | — | — | 160 | — | — | 15.03 | 13.65 | 16.40 | — |
| — | 0.01 | 0.52 | 0.27 | — | — | 162.5 | 22.6% | -0.93 | 16.98 | 15.60 | 18.35 | — |
| — | — | 0.37 | — | +0.05 | 23.0% | 165 | 23.0% | -0.95 | 19.90 | 18.00 | 21.80 | — |
| — | — | 0.50 | — | — | — | 167.5 | 23.5% | -0.97 | 22.43 | 20.60 | 24.25 | — |
| — | — | 0.45 | — | +0.02 | 24.0% | 170 | 28.6% | -0.98 | 25.05 | 23.05 | 27.05 | — |
| — | — | 0.23 | — | +0.02 | 24.6% | 172.5 | 24.6% | -0.99 | 27.57 | 25.55 | 29.60 | — |
| — | — | 0.40 | — | +0.01 | 25.2% | 175 | 25.2% | -0.99 | 29.82 | 27.95 | 31.70 | — |
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.