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 | |
| — | 25.20 | 26.65 | 25.93 | +1.00 | 30.9% | 120 | 30.9% | -0.00 | — | — | 2.13 | — |
| — | 20.30 | 21.60 | 20.95 | +1.00 | 28.2% | 125 | 28.2% | -0.00 | — | — | 2.13 | — |
| — | 15.40 | 17.75 | 16.57 | +1.00 | 26.3% | 129 | 26.3% | -0.00 | — | — | 1.35 | — |
| — | 14.75 | 16.25 | 15.50 | +1.00 | 25.9% | 130 | 25.9% | -0.00 | — | — | 0.04 | — |
| — | 13.85 | 15.35 | 14.60 | — | — | 131 | 25.5% | -0.01 | — | — | 0.72 | — |
| — | 12.95 | 14.25 | 13.60 | +0.99 | 25.0% | 132 | 25.0% | -0.01 | — | — | 0.75 | — |
| — | 11.60 | 13.35 | 12.47 | +0.99 | 24.7% | 133 | 24.7% | -0.01 | — | — | 0.25 | — |
| — | 11.50 | 12.25 | 11.88 | +0.99 | 24.3% | 134 | 24.3% | -0.01 | — | — | 0.75 | — |
| — | 10.70 | 11.50 | 11.10 | +0.98 | 24.0% | 135 | 24.0% | -0.02 | — | — | 0.12 | — |
| — | 9.50 | 10.40 | 9.95 | +0.97 | 23.7% | 136 | 23.7% | -0.03 | — | — | 0.07 | — |
| — | 8.65 | 9.30 | 8.97 | +0.96 | 23.4% | 137 | 23.4% | -0.04 | — | — | 0.23 | — |
| — | 7.60 | 8.30 | 7.95 | +0.95 | 23.1% | 138 | 23.1% | -0.05 | — | — | 0.04 | — |
| — | 6.70 | 7.30 | 7.00 | +0.93 | 22.9% | 139 | 22.9% | -0.07 | 0.04 | 0.02 | 0.06 | — |
| — | 4.80 | 6.40 | 5.60 | +0.90 | 22.6% | 140 | 22.6% | -0.10 | 0.08 | 0.05 | 0.11 | — |
| — | 4.75 | 5.35 | 5.05 | +0.86 | 22.4% | 141 | 22.4% | -0.14 | 0.11 | 0.08 | 0.14 | — |
| — | 3.90 | 4.45 | 4.17 | +0.80 | 22.1% | 142 | 22.1% | -0.20 | 0.17 | 0.13 | 0.21 | — |
| — | 2.97 | 3.65 | 3.31 | +0.72 | 21.9% | 143 | 21.9% | -0.28 | 0.32 | 0.25 | 0.38 | — |
| — | 2.34 | 2.71 | 2.52 | +0.62 | 21.6% | 144 | 21.6% | -0.38 | 0.51 | 0.41 | 0.60 | — |
| — | 1.70 | 1.97 | 1.83 | +0.50 | 21.4% | 145 | 21.4% | -0.50 | 0.81 | 0.70 | 0.91 | — |
| — | 1.18 | 1.34 | 1.26 | +0.39 | 21.3% | 146 | 21.3% | -0.62 | 1.25 | 1.11 | 1.38 | — |
| — | 0.75 | 0.90 | 0.82 | +0.28 | 21.2% | 147 | 21.2% | -0.73 | 1.80 | 1.63 | 1.98 | — |
| — | 0.45 | 0.58 | 0.52 | +0.19 | 21.1% | 148 | 21.1% | -0.82 | 2.52 | 2.30 | 2.73 | — |
| — | 0.22 | 0.35 | 0.28 | +0.12 | 21.0% | 149 | 21.0% | -0.89 | 3.77 | 3.10 | 4.45 | — |
| — | 0.13 | 0.19 | 0.16 | +0.08 | 21.0% | 150 | 21.0% | -0.94 | 4.47 | 3.95 | 5.00 | — |
| — | — | 0.04 | — | +0.02 | 21.1% | 152.5 | 21.1% | -1.00 | 7.42 | 6.30 | 8.55 | — |
| — | — | 0.02 | — | +0.00 | 21.3% | 155 | 21.3% | -1.00 | 9.82 | 8.60 | 11.05 | — |
| — | — | 0.62 | — | +0.00 | 21.6% | 157.5 | 21.6% | -1.00 | 12.28 | 11.00 | 13.55 | — |
| — | — | 1.63 | — | +0.00 | 22.1% | 160 | 22.1% | -1.00 | 14.88 | 13.70 | 16.05 | — |
| — | — | 2.13 | — | +0.00 | 22.6% | 162.5 | 22.6% | -1.00 | 17.02 | 15.90 | 18.15 | — |
| — | — | 1.00 | — | +0.00 | 23.3% | 165 | 23.3% | -1.00 | 19.77 | 18.40 | 21.15 | — |
| — | — | 2.13 | — | +0.00 | 24.1% | 167.5 | 24.1% | -1.00 | 22.23 | 20.90 | 23.55 | — |
| — | — | 2.13 | — | +0.00 | 25.0% | 170 | 25.0% | -1.00 | 24.73 | 23.40 | 26.05 | — |
| — | — | 2.13 | — | +0.00 | 25.9% | 172.5 | 25.9% | -1.00 | 27.10 | 26.30 | 27.90 | — |
| — | — | 2.13 | — | +0.00 | 26.9% | 175 | 26.9% | -1.00 | 29.90 | 28.75 | 31.05 | — |
| — | — | 2.13 | — | +0.00 | 28.0% | 177.5 | 28.0% | -1.00 | 31.73 | 31.35 | 32.10 | — |
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.