Spot 145.68
· 430 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 04:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.40 | 33.70 | 32.55 | — | — | 116 | — | — | 2.35 | 2.31 | 2.40 | — |
| — | — | — | — | — | — | 117 | — | — | — | — | — | — |
| — | 27.95 | 29.65 | 28.80 | — | — | 121 | — | — | 3.30 | 3.15 | 3.45 | — |
| — | — | — | — | — | — | 122 | — | — | — | — | — | — |
| — | 24.40 | 25.05 | 24.73 | — | — | 126 | 48.1% | -0.22 | 4.75 | 4.45 | 5.05 | — |
| — | — | — | — | — | — | 127 | — | — | — | — | — | — |
| — | 21.05 | 21.55 | 21.30 | +0.73 | 47.9% | 131 | 47.9% | -0.27 | 6.08 | 5.95 | 6.20 | — |
| — | 18.30 | 19.00 | 18.65 | +0.68 | 47.7% | 135 | 47.7% | -0.32 | 7.62 | 7.15 | 8.10 | — |
| — | 16.85 | 17.35 | 17.10 | +0.65 | 47.7% | 138 | 47.7% | -0.35 | 8.80 | 8.70 | 8.90 | — |
| — | 15.05 | 15.60 | 15.32 | +0.61 | 47.7% | 141 | 47.7% | -0.39 | 10.28 | 10.00 | 10.55 | — |
| — | 14.75 | 15.15 | 14.95 | +0.60 | 47.7% | 142 | 47.7% | -0.40 | 10.65 | 10.50 | 10.80 | — |
| — | 14.30 | 14.65 | 14.47 | +0.59 | 47.7% | 143 | 47.7% | -0.41 | 11.22 | 10.85 | 11.60 | — |
| — | 13.80 | 14.20 | 14.00 | +0.57 | 47.8% | 144 | 47.8% | -0.43 | 11.65 | 11.45 | 11.85 | — |
| — | 13.40 | 14.30 | 13.85 | +0.56 | 48.0% | 145 | 48.0% | -0.44 | 12.22 | 12.10 | 12.35 | — |
| — | 11.90 | 13.40 | 12.65 | +0.55 | 47.9% | 146 | 47.9% | -0.45 | 12.90 | 12.40 | 13.40 | — |
| — | 12.40 | 12.75 | 12.57 | +0.54 | 47.9% | 147 | 47.9% | -0.46 | 13.45 | 13.00 | 13.90 | — |
| — | 12.10 | 12.35 | 12.22 | +0.53 | 48.0% | 148 | 48.0% | -0.47 | 13.95 | 13.55 | 14.35 | — |
| — | 11.60 | 11.95 | 11.78 | +0.51 | 48.1% | 149 | 48.1% | -0.49 | 14.55 | 14.30 | 14.80 | — |
| — | 10.85 | 11.15 | 11.00 | +0.49 | 48.3% | 151 | 48.3% | -0.51 | 15.68 | 15.55 | 15.80 | — |
| — | 9.65 | 10.25 | 9.95 | +0.46 | 48.5% | 154 | 48.5% | -0.55 | 17.55 | 17.35 | 17.75 | — |
| — | 8.40 | 8.90 | 8.65 | +0.41 | 48.8% | 158 | 48.8% | -0.59 | 20.23 | 20.05 | 20.40 | — |
| — | 7.55 | 7.90 | 7.72 | +0.38 | 49.0% | 161 | — | — | 22.45 | 22.25 | 22.65 | — |
| — | 6.35 | 7.10 | 6.72 | — | — | 165 | 49.3% | -0.66 | 25.40 | 25.20 | 25.60 | — |
| — | 5.25 | 6.10 | 5.67 | +0.30 | 49.8% | 170 | 49.8% | -0.71 | 29.20 | 28.90 | 29.50 | — |
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.