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 | |
| — | 25.25 | 27.70 | 26.48 | — | — | 120 | — | — | — | — | 2.13 | — |
| — | 20.20 | 22.70 | 21.45 | — | — | 125 | — | — | — | — | 0.96 | — |
| — | 16.25 | 18.75 | 17.50 | — | — | 129 | — | — | — | — | 2.14 | — |
| — | 15.45 | 17.75 | 16.60 | — | — | 130 | — | — | — | — | 0.05 | — |
| — | 14.30 | 16.75 | 15.53 | — | — | 131 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 13.45 | 15.75 | 14.60 | — | — | 132 | — | — | — | — | 0.76 | — |
| — | 12.25 | 14.75 | 13.50 | +0.99 | 26.5% | 133 | 26.5% | -0.01 | — | — | 0.21 | — |
| — | 11.45 | 13.75 | 12.60 | +0.99 | 25.5% | 134 | 25.5% | -0.01 | — | — | 2.14 | — |
| — | 10.40 | 12.75 | 11.57 | +0.98 | 24.5% | 135 | 24.5% | -0.02 | — | — | 0.05 | — |
| — | 9.45 | 11.75 | 10.60 | +0.98 | 23.5% | 136 | 23.5% | -0.02 | — | — | 0.27 | — |
| — | 8.45 | 10.80 | 9.62 | +0.98 | 22.6% | 137 | — | — | — | — | 0.13 | — |
| — | 7.50 | 9.00 | 8.25 | +0.97 | 21.8% | 138 | 21.8% | -0.03 | 0.07 | 0.01 | 0.14 | — |
| — | 6.60 | 8.45 | 7.53 | +0.96 | 21.1% | 139 | 21.1% | -0.04 | 0.20 | 0.05 | 0.35 | — |
| — | 5.65 | 7.50 | 6.58 | +0.95 | 20.5% | 140 | 20.5% | -0.05 | 0.19 | 0.13 | 0.25 | — |
| — | 4.65 | 6.65 | 5.65 | +0.93 | 20.0% | 141 | 20.0% | -0.07 | 0.28 | 0.05 | 0.50 | — |
| — | 3.90 | 5.70 | 4.80 | +0.91 | 19.7% | 142 | 19.7% | -0.09 | 0.46 | 0.23 | 0.69 | — |
| — | 2.85 | 4.95 | 3.90 | +0.87 | 19.4% | 143 | 19.4% | -0.13 | 0.62 | 0.36 | 0.89 | — |
| — | 2.53 | 3.90 | 3.21 | +0.83 | 19.2% | 144 | 19.2% | -0.17 | 0.99 | 0.84 | 1.14 | — |
| — | 1.78 | 2.49 | 2.13 | +0.77 | 19.1% | 145 | 19.1% | -0.23 | 1.46 | 1.21 | 1.71 | — |
| — | 1.35 | 1.64 | 1.50 | +0.71 | 19.0% | 146 | 19.0% | -0.30 | 1.84 | 1.62 | 2.06 | — |
| — | 1.07 | 1.48 | 1.27 | +0.63 | 18.9% | 147 | 18.9% | -0.37 | 2.42 | 2.15 | 2.68 | — |
| — | 0.73 | 1.16 | 0.94 | +0.55 | 18.9% | 148 | 18.9% | -0.46 | 3.38 | 2.16 | 4.60 | — |
| — | 0.46 | 0.80 | 0.63 | +0.46 | 18.8% | 149 | 18.8% | -0.54 | 3.45 | 2.75 | 4.15 | — |
| — | 0.31 | 0.46 | 0.39 | +0.38 | 18.8% | 150 | 18.8% | -0.63 | 4.25 | 3.45 | 5.05 | — |
| — | 0.05 | 0.17 | 0.11 | +0.20 | 19.0% | 152.5 | 19.0% | -0.81 | 6.65 | 5.75 | 7.55 | — |
| — | 0.03 | 0.06 | 0.04 | +0.09 | 19.3% | 155 | 19.3% | -0.93 | 9.07 | 8.25 | 9.90 | — |
| — | — | 0.13 | — | +0.03 | 20.0% | 157.5 | 20.0% | -0.99 | 11.12 | 10.00 | 12.25 | — |
| — | — | 0.15 | — | +0.01 | 20.9% | 160 | 20.9% | -1.00 | 13.75 | 12.50 | 15.00 | — |
| — | — | 0.26 | — | +0.00 | 22.1% | 162.5 | 22.1% | -1.00 | 16.12 | 14.95 | 17.30 | — |
| — | — | 0.11 | — | +0.00 | 23.6% | 165 | 23.6% | -1.00 | 18.62 | 17.50 | 19.75 | — |
| — | — | 2.13 | — | +0.00 | 25.2% | 167.5 | 25.2% | -1.00 | 21.35 | 19.95 | 22.75 | — |
| — | — | 2.13 | — | +0.00 | 27.0% | 170 | 27.0% | -1.00 | 23.65 | 22.50 | 24.80 | — |
| — | — | 2.13 | — | +0.00 | 29.0% | 172.5 | 29.0% | -1.00 | 26.23 | 24.95 | 27.50 | — |
| — | — | 2.13 | — | +0.00 | 31.1% | 175 | 31.1% | -1.00 | 28.75 | 27.45 | 30.05 | — |
| — | — | 2.13 | — | +0.00 | 33.2% | 177.5 | 33.2% | -1.00 | 31.25 | 30.00 | 32.50 | — |
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.