Spot 145.94
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.20 | 27.60 | 25.90 | +0.99 | 28.9% | 120 | 28.9% | -0.02 | — | — | 0.25 | 16 |
| — | 19.25 | 22.65 | 20.95 | +0.98 | 27.5% | 125 | 27.5% | -0.04 | 0.22 | 0.07 | 0.37 | — |
| — | 15.10 | 17.70 | 16.40 | +0.95 | 26.0% | 130 | 26.0% | -0.09 | 0.32 | 0.08 | 0.55 | — |
| — | 12.20 | 14.10 | 13.15 | +0.91 | 25.1% | 133 | 25.1% | -0.13 | 0.64 | 0.43 | 0.85 | — |
| — | 11.25 | 13.20 | 12.22 | +0.89 | 24.8% | 134 | 24.8% | -0.15 | 0.78 | 0.56 | 0.99 | — |
| — | 10.30 | 13.05 | 11.68 | +0.87 | 24.6% | 135 | 24.6% | -0.17 | 0.84 | 0.65 | 1.04 | — |
| — | 9.45 | 11.20 | 10.32 | +0.85 | 24.3% | 136 | 24.3% | -0.20 | 1.07 | 0.79 | 1.36 | — |
| — | 8.55 | 10.50 | 9.53 | +0.82 | 24.1% | 137 | 24.1% | -0.22 | 1.07 | 1.00 | 1.15 | — |
| — | 7.80 | 9.40 | 8.60 | +0.79 | 23.8% | 138 | 23.8% | -0.25 | 1.33 | 1.16 | 1.50 | — |
| — | 6.95 | 8.65 | 7.80 | +0.76 | 23.6% | 139 | 23.6% | -0.29 | 1.57 | 1.24 | 1.90 | — |
| — | 6.40 | 7.75 | 7.08 | +0.72 | 23.4% | 140 | 23.4% | -0.32 | 1.85 | 1.65 | 2.05 | — |
| — | 5.65 | 7.00 | 6.33 | +0.68 | 23.2% | 141 | 23.2% | -0.36 | 2.17 | 1.62 | 2.71 | — |
| — | 4.90 | 6.40 | 5.65 | +0.64 | 23.0% | 142 | 23.0% | -0.40 | 2.60 | 2.16 | 3.05 | — |
| — | 4.35 | 5.70 | 5.03 | +0.60 | 22.9% | 143 | 22.9% | -0.44 | 3.12 | 2.55 | 3.70 | — |
| — | 4.30 | 5.05 | 4.67 | +0.56 | 22.7% | 144 | 22.7% | -0.48 | 3.35 | 3.00 | 3.70 | — |
| — | 3.90 | 4.40 | 4.15 | +0.51 | 22.6% | 145 | 22.6% | -0.52 | 3.92 | 3.50 | 4.35 | — |
| — | 3.25 | 3.85 | 3.55 | +0.47 | 22.5% | 146 | 22.5% | -0.56 | 4.55 | 3.85 | 5.25 | — |
| — | 2.36 | 3.45 | 2.90 | +0.43 | 22.4% | 147 | 22.4% | -0.60 | 4.88 | 4.50 | 5.25 | — |
| — | 2.04 | 2.96 | 2.50 | +0.39 | 22.3% | 148 | 22.3% | -0.64 | 5.80 | 5.10 | 6.50 | — |
| — | 2.01 | 2.50 | 2.25 | +0.35 | 22.2% | 149 | 22.2% | -0.67 | 6.40 | 5.60 | 7.20 | — |
| — | 1.73 | 2.30 | 2.02 | +0.31 | 22.2% | 150 | 22.2% | -0.71 | 6.88 | 6.25 | 7.50 | — |
| — | 1.10 | 2.25 | 1.68 | +0.22 | 22.2% | 152.5 | 22.2% | -0.79 | 9.03 | 8.15 | 9.90 | — |
| — | 0.54 | 1.21 | 0.88 | +0.16 | 22.3% | 155 | 22.3% | -0.85 | 11.03 | 10.15 | 11.90 | — |
| — | 0.31 | 0.58 | 0.45 | +0.11 | 22.5% | 157.5 | 22.5% | -0.90 | 13.25 | 12.40 | 14.10 | — |
| — | 0.01 | 0.51 | 0.26 | — | — | 160 | 22.8% | -0.93 | 15.65 | 14.60 | 16.70 | — |
| — | 0.07 | 0.34 | 0.20 | +0.06 | 23.2% | 162.5 | 23.2% | -0.95 | 18.20 | 17.00 | 19.40 | — |
| — | — | 0.28 | — | +0.04 | 23.8% | 165 | 23.8% | -0.97 | 20.35 | 19.20 | 21.50 | — |
| — | — | 0.24 | — | +0.03 | 24.4% | 167.5 | — | — | 22.60 | 20.90 | 24.30 | — |
| — | — | 0.42 | — | — | — | 170 | — | — | 24.75 | 23.40 | 26.10 | — |
| — | — | 0.20 | — | — | — | 172.5 | — | — | 27.55 | 25.85 | 29.25 | — |
| — | — | 0.19 | — | — | — | 175 | — | — | 30.02 | 28.35 | 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.