Spot 145.32
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 02:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.05 | 30.00 | 29.52 | +1.00 | 36.8% | 116 | 36.8% | +0.00 | — | — | 2.13 | — |
| — | 27.20 | 29.45 | 28.32 | +1.00 | 36.5% | 117 | 36.5% | +0.00 | — | — | 2.13 | — |
| — | 26.25 | 28.65 | 27.45 | +1.00 | 36.1% | 118 | 36.1% | +0.00 | — | — | 2.13 | — |
| — | 25.20 | 28.30 | 26.75 | +1.00 | 35.8% | 119 | 35.8% | +0.00 | — | — | 1.39 | — |
| — | 24.25 | 27.30 | 25.77 | +1.00 | 35.5% | 120 | 35.5% | +0.00 | — | — | 2.00 | — |
| — | 23.25 | 25.70 | 24.48 | +1.00 | 35.2% | 121 | 35.2% | +0.00 | — | — | 2.13 | — |
| — | 22.20 | 24.70 | 23.45 | +1.00 | 35.0% | 122 | 35.0% | +0.00 | — | — | 2.13 | — |
| — | 21.25 | 23.15 | 22.20 | +1.00 | 34.9% | 123 | 34.9% | -0.00 | — | — | 0.22 | — |
| — | 20.20 | 22.70 | 21.45 | +1.00 | 34.8% | 124 | 34.8% | -0.00 | — | — | 2.13 | — |
| — | 19.60 | 21.30 | 20.45 | +1.00 | 34.7% | 125 | 34.7% | -0.00 | — | — | 0.01 | — |
| — | 18.70 | 20.00 | 19.35 | +1.00 | 34.7% | 126 | 34.7% | -0.00 | — | — | 0.20 | — |
| — | 17.75 | 19.00 | 18.38 | +1.00 | 34.8% | 127 | 34.8% | -0.00 | — | — | 2.13 | — |
| — | 16.30 | 18.80 | 17.55 | +1.00 | 35.0% | 128 | 35.0% | -0.00 | — | — | 2.13 | — |
| — | 15.25 | 17.80 | 16.52 | +1.00 | 35.3% | 129 | 35.3% | -0.00 | — | — | 2.14 | — |
| — | 14.45 | 16.05 | 15.25 | +1.00 | 35.6% | 130 | 35.6% | -0.00 | — | — | 0.10 | — |
| — | 13.30 | 15.80 | 14.55 | +1.00 | 36.0% | 131 | 36.0% | -0.00 | — | — | 0.10 | — |
| — | 12.50 | 15.50 | 14.00 | +0.99 | 36.4% | 132 | 36.4% | -0.01 | — | — | 0.10 | — |
| — | 11.80 | 13.85 | 12.82 | +0.99 | 36.8% | 133 | 36.8% | -0.01 | — | — | 0.10 | — |
| — | 10.55 | 13.55 | 12.05 | +0.98 | 37.2% | 134 | 37.2% | -0.02 | — | — | 0.19 | — |
| — | 9.40 | 12.55 | 10.97 | +0.97 | 37.4% | 135 | 37.4% | -0.03 | — | — | 0.73 | — |
| — | 8.75 | 10.85 | 9.80 | +0.96 | 37.6% | 136 | 37.6% | -0.04 | 0.15 | 0.10 | 0.20 | — |
| 22 | 7.45 | 10.60 | 9.03 | +0.94 | 37.6% | 137 | 37.6% | -0.06 | 0.19 | 0.10 | 0.28 | — |
| — | 7.25 | 9.05 | 8.15 | +0.91 | 37.6% | 138 | 37.6% | -0.09 | 0.17 | 0.03 | 0.31 | — |
| — | 5.70 | 8.00 | 6.85 | +0.88 | 37.4% | 139 | 37.4% | -0.12 | 0.32 | 0.15 | 0.49 | — |
| — | 5.30 | 7.40 | 6.35 | +0.84 | 37.3% | 140 | 37.3% | -0.16 | 0.50 | 0.42 | 0.58 | — |
| — | 4.80 | 6.45 | 5.62 | +0.79 | 37.1% | 141 | 37.1% | -0.21 | 0.68 | 0.59 | 0.77 | — |
| — | 3.15 | 5.70 | 4.42 | +0.74 | 36.9% | 142 | 36.9% | -0.26 | 0.98 | 0.80 | 1.17 | — |
| — | 3.30 | 3.95 | 3.62 | +0.68 | 36.7% | 143 | 36.7% | -0.33 | 1.21 | 0.95 | 1.46 | — |
| — | 2.75 | 3.75 | 3.25 | +0.61 | 36.6% | 144 | 36.6% | -0.39 | 1.52 | 1.30 | 1.74 | — |
| — | 2.24 | 2.49 | 2.37 | +0.53 | 36.5% | 145 | 36.5% | -0.47 | 1.99 | 1.82 | 2.16 | — |
| — | 1.73 | 2.09 | 1.91 | +0.47 | 36.5% | 146 | 36.5% | -0.53 | 2.67 | 2.18 | 3.15 | — |
| — | 1.33 | 1.55 | 1.44 | +0.39 | 36.6% | 147 | 36.6% | -0.61 | 3.75 | 2.75 | 4.75 | — |
| — | 1.04 | 1.21 | 1.12 | +0.33 | 36.6% | 148 | 36.6% | -0.67 | 3.94 | 2.93 | 4.95 | — |
| — | 0.69 | 1.05 | 0.87 | +0.27 | 36.7% | 149 | 36.7% | -0.73 | 4.67 | 4.10 | 5.25 | — |
| — | 0.59 | 0.73 | 0.66 | +0.21 | 36.8% | 150 | 36.8% | -0.79 | 6.00 | 4.80 | 7.20 | — |
| — | 0.25 | 0.42 | 0.34 | +0.11 | 37.1% | 152.5 | 37.1% | -0.89 | 8.05 | 6.75 | 9.35 | — |
| — | 0.06 | 0.40 | 0.23 | +0.05 | 37.3% | 155 | 37.3% | -0.95 | 10.40 | 9.10 | 11.70 | — |
| — | — | 0.07 | — | +0.02 | 37.4% | 157.5 | 37.4% | -0.99 | 12.60 | 11.15 | 14.05 | — |
| — | — | 0.04 | — | +0.01 | 37.3% | 160 | 37.3% | -1.00 | 14.90 | 13.60 | 16.20 | — |
| — | — | 2.13 | — | +0.00 | 36.9% | 162.5 | 36.9% | -1.00 | 17.40 | 16.10 | 18.70 | — |
| — | — | 2.13 | — | +0.00 | 36.4% | 165 | 36.4% | -1.00 | 20.00 | 18.60 | 21.40 | — |
| — | — | 2.13 | — | +0.00 | 35.5% | 167.5 | 35.5% | -1.00 | 22.50 | 21.10 | 23.90 | — |
| — | — | 2.13 | — | +0.00 | 34.3% | 170 | 34.3% | -1.00 | 24.95 | 23.50 | 26.40 | — |
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.