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 | |
| — | 28.30 | 30.85 | 29.57 | +1.00 | 39.5% | 116 | 39.5% | -0.00 | — | — | 2.13 | — |
| — | 27.30 | 30.15 | 28.73 | +1.00 | 39.6% | 117 | 39.6% | -0.00 | — | — | 2.13 | — |
| — | 26.30 | 29.35 | 27.82 | +1.00 | 39.7% | 118 | 39.7% | -0.00 | — | — | 0.52 | — |
| — | 25.30 | 28.40 | 26.85 | +1.00 | 39.7% | 119 | 39.7% | -0.00 | — | — | 1.20 | — |
| — | 24.30 | 27.40 | 25.85 | +1.00 | 39.7% | 120 | 39.7% | -0.00 | — | — | 2.14 | — |
| — | 23.30 | 25.70 | 24.50 | +1.00 | 39.7% | 121 | 39.7% | -0.00 | — | — | 2.14 | — |
| — | 22.30 | 24.80 | 23.55 | +1.00 | 39.6% | 122 | 39.6% | -0.00 | — | — | 2.15 | — |
| — | 21.30 | 24.40 | 22.85 | +0.99 | 39.5% | 123 | 39.5% | -0.01 | 0.07 | 0.03 | 0.12 | — |
| — | 20.35 | 22.85 | 21.60 | +0.99 | 39.2% | 124 | 39.2% | -0.01 | — | — | 2.16 | — |
| — | 19.35 | 21.95 | 20.65 | +0.99 | 38.9% | 125 | 38.9% | -0.01 | — | — | 0.13 | — |
| — | 18.90 | 20.25 | 19.57 | +0.99 | 38.6% | 126 | 38.6% | -0.01 | — | — | 0.38 | — |
| — | 17.35 | 19.75 | 18.55 | +0.98 | 38.2% | 127 | 38.2% | -0.02 | — | — | 0.64 | — |
| — | 16.40 | 18.90 | 17.65 | +0.98 | 37.8% | 128 | 37.8% | -0.02 | 0.18 | 0.05 | 0.31 | — |
| — | 15.45 | 17.90 | 16.68 | +0.97 | 37.3% | 129 | 37.3% | -0.03 | — | — | 0.62 | — |
| — | 14.45 | 16.25 | 15.35 | +0.96 | 36.9% | 130 | 36.9% | -0.04 | — | — | 0.18 | — |
| — | 14.10 | 15.15 | 14.62 | +0.96 | 36.4% | 131 | 36.4% | -0.04 | — | — | 0.85 | — |
| — | 12.60 | 14.85 | 13.72 | +0.94 | 36.0% | 132 | 36.0% | -0.06 | 0.17 | 0.09 | 0.25 | — |
| — | 11.95 | 13.90 | 12.93 | +0.93 | 35.6% | 133 | 35.6% | -0.07 | 0.47 | 0.07 | 0.87 | — |
| — | 10.75 | 13.05 | 11.90 | +0.92 | 35.2% | 134 | 35.2% | -0.08 | 0.36 | 0.23 | 0.49 | — |
| — | 10.35 | 11.45 | 10.90 | +0.90 | 34.9% | 135 | 34.9% | -0.10 | 0.35 | 0.17 | 0.54 | — |
| — | 8.90 | 11.15 | 10.03 | +0.88 | 34.6% | 136 | 34.6% | -0.12 | 0.60 | 0.44 | 0.77 | — |
| — | 8.10 | 10.55 | 9.32 | +0.85 | 34.3% | 137 | 34.3% | -0.15 | 0.72 | 0.60 | 0.85 | — |
| — | 7.35 | 9.15 | 8.25 | +0.82 | 34.1% | 138 | 34.1% | -0.18 | 0.81 | 0.73 | 0.89 | — |
| — | 7.25 | 8.40 | 7.83 | +0.79 | 33.9% | 139 | 33.9% | -0.21 | 1.00 | 0.91 | 1.10 | — |
| — | 6.40 | 7.55 | 6.97 | +0.75 | 33.8% | 140 | 33.8% | -0.25 | 1.23 | 1.10 | 1.36 | — |
| — | 5.45 | 7.35 | 6.40 | +0.71 | 33.7% | 141 | 33.7% | -0.29 | 1.55 | 1.35 | 1.76 | — |
| — | 4.95 | 6.15 | 5.55 | +0.67 | 33.6% | 142 | 33.6% | -0.33 | 1.84 | 1.56 | 2.13 | 38 |
| 26 | 4.60 | 5.15 | 4.88 | +0.63 | 33.5% | 143 | 33.5% | -0.37 | 2.25 | 2.01 | 2.50 | — |
| — | 3.95 | 4.40 | 4.17 | +0.58 | 33.5% | 144 | 33.5% | -0.42 | 2.59 | 2.44 | 2.74 | — |
| — | 3.40 | 4.15 | 3.77 | +0.54 | 33.5% | 145 | 33.5% | -0.47 | 3.05 | 2.90 | 3.20 | — |
| — | 3.00 | 3.70 | 3.35 | +0.49 | 33.5% | 146 | 33.5% | -0.51 | 3.75 | 3.40 | 4.10 | — |
| — | 2.52 | 2.88 | 2.70 | +0.44 | 33.5% | 147 | 33.5% | -0.56 | 4.08 | 3.50 | 4.65 | — |
| — | 2.15 | 2.65 | 2.40 | +0.40 | 33.5% | 148 | 33.5% | -0.61 | 4.88 | 4.45 | 5.30 | — |
| — | 1.79 | 2.24 | 2.02 | +0.35 | 33.6% | 149 | 33.6% | -0.65 | 5.38 | 4.95 | 5.80 | — |
| — | 1.45 | 1.78 | 1.61 | +0.31 | 33.7% | 150 | 33.7% | -0.69 | 6.10 | 5.70 | 6.50 | — |
| — | 0.95 | 1.15 | 1.05 | +0.22 | 33.9% | 152.5 | 33.9% | -0.78 | 8.28 | 7.40 | 9.15 | — |
| — | 0.54 | 0.73 | 0.64 | +0.15 | 34.2% | 155 | 34.2% | -0.86 | 10.15 | 9.00 | 11.30 | — |
| — | 0.26 | 0.66 | 0.46 | +0.10 | 34.6% | 157.5 | 34.6% | -0.91 | 12.45 | 11.35 | 13.55 | — |
| — | — | 1.31 | — | +0.06 | 35.1% | 160 | 35.1% | -0.95 | 14.82 | 13.70 | 15.95 | — |
| — | 0.04 | 0.24 | 0.14 | +0.04 | 35.6% | 162.5 | 35.6% | -0.97 | 17.52 | 16.10 | 18.95 | — |
| — | — | 0.24 | — | +0.02 | 36.2% | 165 | 36.2% | -0.99 | 19.82 | 18.60 | 21.05 | — |
| — | — | 0.77 | — | +0.01 | 36.9% | 167.5 | 36.9% | -1.00 | 22.40 | 21.10 | 23.70 | — |
| — | — | 0.75 | — | +0.01 | 37.6% | 170 | 37.6% | -1.00 | 24.98 | 23.60 | 26.35 | — |
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.