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 | |
| — | 24.15 | 27.65 | 25.90 | +1.00 | 51.4% | 120 | 51.4% | -0.00 | — | — | 2.13 | — |
| — | 20.20 | 22.65 | 21.43 | +1.00 | 42.9% | 125 | 42.9% | -0.00 | — | — | 2.13 | — |
| — | 16.15 | 18.60 | 17.38 | — | — | 129 | 37.2% | -0.00 | — | — | 2.13 | — |
| — | 15.25 | 17.60 | 16.43 | +1.00 | 36.0% | 130 | 36.0% | -0.00 | — | — | 0.05 | — |
| — | 14.25 | 16.60 | 15.43 | +1.00 | 34.8% | 131 | 34.8% | -0.00 | — | — | 2.12 | — |
| — | 13.25 | 15.60 | 14.43 | +1.00 | 33.6% | 132 | 33.6% | -0.00 | — | — | 1.96 | — |
| — | 12.15 | 14.60 | 13.38 | +1.00 | 32.6% | 133 | 32.6% | -0.00 | — | — | 1.61 | — |
| — | 11.20 | 13.60 | 12.40 | +1.00 | 31.6% | 134 | 31.6% | -0.00 | — | — | 1.67 | — |
| — | 10.25 | 12.60 | 11.43 | +1.00 | 30.6% | 135 | 30.6% | -0.00 | — | — | 0.03 | — |
| — | 9.25 | 11.60 | 10.43 | +1.00 | 29.5% | 136 | 29.5% | -0.00 | — | — | 0.21 | — |
| — | 8.35 | 10.60 | 9.47 | +1.00 | 28.3% | 137 | 28.3% | -0.00 | — | — | 1.02 | — |
| — | 7.30 | 9.60 | 8.45 | +0.99 | 27.0% | 138 | 27.0% | -0.01 | — | — | 0.07 | — |
| — | 6.30 | 8.60 | 7.45 | +0.99 | 25.5% | 139 | 25.5% | -0.01 | — | — | 0.10 | — |
| — | 5.30 | 7.10 | 6.20 | +0.99 | 24.1% | 140 | 24.1% | -0.01 | — | — | 0.23 | — |
| — | 4.35 | 6.65 | 5.50 | +0.98 | 22.8% | 141 | 22.8% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 3.35 | 5.20 | 4.28 | +0.97 | 21.7% | 142 | 21.7% | -0.03 | 0.04 | 0.01 | 0.08 | — |
| — | 2.32 | 3.95 | 3.13 | +0.96 | 20.8% | 143 | 20.8% | -0.04 | 0.12 | 0.07 | 0.18 | — |
| — | 1.64 | 3.05 | 2.35 | +0.93 | 20.2% | 144 | 20.2% | -0.07 | 0.27 | 0.18 | 0.36 | — |
| — | 0.86 | 1.68 | 1.27 | +0.88 | 19.8% | 145 | 19.8% | -0.12 | 0.59 | 0.49 | 0.69 | — |
| — | 0.60 | 0.82 | 0.71 | +0.81 | 19.9% | 146 | 19.9% | -0.19 | 1.11 | 0.82 | 1.41 | — |
| — | 0.29 | 0.48 | 0.39 | +0.69 | 20.3% | 147 | 20.3% | -0.31 | 1.58 | 1.11 | 2.06 | — |
| — | 0.13 | 0.27 | 0.20 | +0.56 | 21.1% | 148 | 21.1% | -0.45 | 2.44 | 1.93 | 2.94 | — |
| — | 0.04 | 0.11 | 0.07 | +0.41 | 21.9% | 149 | 21.9% | -0.59 | 3.04 | 2.28 | 3.80 | — |
| — | 0.03 | 0.04 | 0.04 | +0.28 | 22.9% | 150 | 22.9% | -0.72 | 3.98 | 3.20 | 4.75 | — |
| — | — | 0.04 | — | +0.10 | 26.1% | 152.5 | 26.1% | -0.91 | 6.12 | 5.00 | 7.25 | — |
| — | — | 0.04 | — | +0.03 | 28.9% | 155 | — | — | 8.80 | 7.60 | 10.00 | — |
| — | — | 1.76 | — | +0.01 | 31.1% | 157.5 | — | — | 11.20 | 10.00 | 12.40 | — |
| — | — | 0.13 | — | +0.00 | 33.4% | 160 | 33.4% | -1.00 | 13.65 | 12.50 | 14.80 | — |
| — | — | 1.06 | — | +0.00 | 36.0% | 162.5 | — | — | 16.15 | 15.00 | 17.30 | — |
| — | — | 0.01 | — | +0.00 | 38.9% | 165 | — | — | 18.75 | 17.50 | 20.00 | — |
| — | — | 2.13 | — | +0.00 | 42.0% | 167.5 | 42.0% | -1.00 | 21.15 | 20.00 | 22.30 | — |
| — | — | 2.13 | — | +0.00 | 45.4% | 170 | 45.4% | -1.00 | 23.65 | 22.50 | 24.80 | — |
| — | — | 2.13 | — | +0.00 | 49.0% | 172.5 | 49.0% | -1.00 | 26.12 | 24.95 | 27.30 | — |
| — | — | 2.13 | — | — | — | 175 | — | — | 28.62 | 27.45 | 29.80 | — |
| — | — | 2.13 | — | — | — | 177.5 | — | — | 31.30 | 30.00 | 32.60 | — |
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.