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 | |
| — | 35.85 | 37.05 | 36.45 | +0.81 | 47.7% | 116 | 47.7% | -0.18 | 5.67 | 5.40 | 5.95 | — |
| — | 32.30 | 34.15 | 33.23 | +0.78 | 47.2% | 121 | 47.2% | -0.22 | 6.97 | 6.75 | 7.20 | — |
| — | 29.05 | 29.80 | 29.43 | +0.74 | 46.8% | 126 | 46.8% | -0.26 | 8.62 | 8.40 | 8.85 | — |
| — | 25.90 | 27.25 | 26.57 | +0.70 | 46.4% | 131 | 46.4% | -0.30 | 10.32 | 10.10 | 10.55 | — |
| — | 22.80 | 25.35 | 24.07 | +0.67 | 46.1% | 135 | 46.1% | -0.33 | 11.97 | 11.75 | 12.20 | — |
| — | 22.00 | 23.10 | 22.55 | +0.64 | 45.9% | 138 | 45.9% | -0.36 | 13.32 | 13.00 | 13.65 | — |
| — | 19.95 | 21.30 | 20.62 | +0.62 | 45.8% | 141 | 45.8% | -0.38 | 14.70 | 14.40 | 15.00 | — |
| — | 19.90 | 21.10 | 20.50 | +0.61 | 45.8% | 142 | 45.8% | -0.39 | 15.30 | 15.05 | 15.55 | — |
| — | 19.45 | 21.30 | 20.38 | +0.60 | 45.7% | 143 | 45.7% | -0.40 | 15.65 | 15.30 | 16.00 | — |
| — | 19.10 | 19.80 | 19.45 | +0.59 | 45.7% | 144 | 45.7% | -0.41 | 16.02 | 15.40 | 16.65 | — |
| — | 18.40 | 19.30 | 18.85 | +0.58 | 45.7% | 145 | 45.7% | -0.42 | 16.75 | 16.50 | 17.00 | — |
| — | 18.10 | 18.85 | 18.48 | +0.57 | 45.6% | 146 | 45.6% | -0.43 | 17.27 | 17.05 | 17.50 | — |
| — | 17.70 | 19.45 | 18.57 | +0.57 | 45.6% | 147 | 45.6% | -0.44 | 18.07 | 17.30 | 18.85 | — |
| — | 17.15 | 18.10 | 17.62 | +0.56 | 45.5% | 148 | 45.5% | -0.44 | 18.45 | 18.10 | 18.80 | — |
| — | 16.85 | 17.55 | 17.20 | +0.55 | 45.5% | 149 | 45.5% | -0.45 | 18.93 | 18.50 | 19.35 | — |
| — | 15.70 | 16.25 | 15.97 | +0.52 | 45.6% | 152 | 45.6% | -0.48 | 20.68 | 20.45 | 20.90 | — |
| — | 14.65 | 16.00 | 15.32 | +0.50 | 45.6% | 155 | 45.6% | -0.51 | 22.57 | 22.35 | 22.80 | — |
| — | 13.05 | 13.85 | 13.45 | +0.47 | 45.7% | 159 | 45.7% | -0.54 | 25.15 | 24.85 | 25.45 | — |
| — | 11.95 | 12.70 | 12.32 | +0.44 | 45.9% | 163 | 45.9% | -0.57 | 27.65 | 27.10 | 28.20 | — |
| — | 10.15 | 11.25 | 10.70 | +0.40 | 46.2% | 168 | 46.2% | -0.61 | 31.45 | 31.10 | 31.80 | — |
| — | 9.45 | 9.90 | 9.68 | +0.37 | 46.5% | 173 | 46.5% | -0.64 | 35.35 | 35.00 | 35.70 | — |
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.