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 | |
| — | 24.45 | 26.50 | 25.48 | +1.00 | 28.2% | 120 | 28.2% | -0.00 | — | — | 0.34 | — |
| — | 19.45 | 21.35 | 20.40 | +1.00 | 25.4% | 125 | 25.4% | -0.00 | — | — | 0.05 | — |
| — | 14.50 | 17.65 | 16.07 | +0.99 | 23.2% | 130 | 23.2% | -0.01 | — | — | 0.05 | — |
| — | 13.55 | 15.40 | 14.47 | — | — | 131 | — | — | — | — | 0.18 | — |
| — | 12.50 | 14.40 | 13.45 | — | — | 132 | — | — | — | — | 0.13 | — |
| — | 11.50 | 13.60 | 12.55 | +0.98 | 22.1% | 133 | 22.1% | -0.02 | — | — | 0.05 | — |
| — | 10.50 | 12.55 | 11.53 | +0.97 | 21.8% | 134 | 21.8% | -0.03 | — | — | 0.22 | — |
| — | 10.40 | 11.50 | 10.95 | +0.96 | 21.5% | 135 | 21.5% | -0.04 | 0.04 | 0.01 | 0.07 | — |
| — | 9.70 | 10.80 | 10.25 | +0.95 | 21.3% | 136 | 21.3% | -0.05 | — | — | 0.22 | — |
| — | 7.25 | 9.45 | 8.35 | +0.93 | 21.0% | 137 | 21.0% | -0.07 | — | — | 0.29 | — |
| — | 7.85 | 8.50 | 8.18 | +0.90 | 20.8% | 138 | 20.8% | -0.10 | 0.14 | 0.10 | 0.19 | — |
| — | 6.95 | 7.55 | 7.25 | +0.87 | 20.6% | 139 | 20.6% | -0.13 | 0.17 | 0.03 | 0.30 | — |
| — | 6.00 | 6.65 | 6.33 | +0.83 | 20.4% | 140 | 20.4% | -0.17 | 0.29 | 0.25 | 0.33 | — |
| — | 4.95 | 5.75 | 5.35 | +0.78 | 20.2% | 141 | 20.2% | -0.22 | 0.39 | 0.31 | 0.47 | — |
| — | 4.20 | 4.95 | 4.58 | +0.73 | 20.0% | 142 | 20.0% | -0.27 | 0.59 | 0.51 | 0.68 | — |
| — | 3.70 | 4.25 | 3.98 | +0.66 | 19.9% | 143 | 19.9% | -0.34 | 0.81 | 0.72 | 0.91 | — |
| — | 2.76 | 4.15 | 3.46 | +0.59 | 19.7% | 144 | 19.7% | -0.41 | 1.03 | 0.84 | 1.22 | — |
| — | 2.32 | 2.72 | 2.52 | +0.52 | 19.6% | 145 | 19.6% | -0.49 | 1.34 | 0.92 | 1.76 | — |
| — | 1.81 | 2.15 | 1.98 | +0.44 | 19.5% | 146 | 19.5% | -0.57 | 1.89 | 1.72 | 2.05 | — |
| — | 1.34 | 1.64 | 1.49 | +0.36 | 19.4% | 147 | 19.4% | -0.65 | 2.48 | 2.16 | 2.80 | — |
| — | 1.05 | 1.22 | 1.14 | +0.29 | 19.4% | 148 | 19.4% | -0.72 | 3.01 | 2.67 | 3.35 | — |
| — | 0.70 | 0.91 | 0.81 | +0.23 | 19.3% | 149 | 19.3% | -0.78 | 3.83 | 3.50 | 4.15 | — |
| — | 0.53 | 0.65 | 0.59 | +0.17 | 19.3% | 150 | 19.3% | -0.84 | 4.53 | 4.30 | 4.75 | — |
| — | 0.19 | 0.26 | 0.23 | +0.08 | 19.7% | 152.5 | 19.7% | -0.95 | 6.80 | 6.45 | 7.15 | — |
| — | 0.06 | 0.14 | 0.10 | +0.03 | 20.7% | 155 | 20.7% | -1.00 | 9.18 | 8.85 | 9.50 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 157.5 | — | — | 11.75 | 11.35 | 12.15 | — |
| — | 0.02 | 0.13 | 0.07 | — | — | 160 | — | — | 14.15 | 13.85 | 14.45 | — |
| — | — | 0.10 | — | — | — | 162.5 | — | — | 16.93 | 16.35 | 17.50 | — |
| — | — | 0.25 | — | — | — | 165 | — | — | 19.52 | 18.85 | 20.20 | — |
| — | — | 0.75 | — | — | — | 167.5 | — | — | 21.98 | 21.25 | 22.70 | — |
| — | — | 0.11 | — | — | — | 170 | — | — | 24.65 | 23.80 | 25.50 | — |
| — | — | 0.51 | — | — | — | 175 | — | — | 29.62 | 28.75 | 30.50 | — |
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.