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 | |
| — | 25.00 | 27.70 | 26.35 | +0.96 | 36.9% | 120 | 36.9% | -0.03 | 0.33 | 0.22 | 0.43 | — |
| — | 20.70 | 22.40 | 21.55 | +0.93 | 36.0% | 125 | 36.0% | -0.07 | 0.53 | 0.39 | 0.67 | — |
| — | 16.05 | 17.90 | 16.98 | +0.87 | 35.1% | 130 | 35.1% | -0.13 | 0.97 | 0.70 | 1.24 | — |
| — | 14.50 | 17.30 | 15.90 | +0.86 | 35.0% | 131 | 35.0% | -0.14 | 1.22 | 1.03 | 1.40 | — |
| — | 13.50 | 16.20 | 14.85 | +0.84 | 34.8% | 132 | 34.8% | -0.16 | 1.29 | 1.01 | 1.57 | — |
| — | 12.70 | 15.35 | 14.03 | +0.82 | 34.6% | 133 | 34.6% | -0.18 | 1.54 | 1.10 | 1.98 | — |
| — | 11.75 | 14.80 | 13.28 | +0.80 | 34.5% | 134 | 34.5% | -0.19 | 1.56 | 1.18 | 1.95 | — |
| — | 11.75 | 12.50 | 12.12 | +0.78 | 34.3% | 135 | 34.3% | -0.21 | 1.83 | 1.63 | 2.04 | — |
| — | 10.20 | 12.95 | 11.57 | +0.76 | 34.2% | 136 | 34.2% | -0.24 | 2.21 | 1.96 | 2.46 | — |
| — | 9.55 | 12.20 | 10.88 | +0.74 | 34.0% | 137 | 34.0% | -0.26 | 2.50 | 2.14 | 2.85 | — |
| — | 9.70 | 11.90 | 10.80 | +0.72 | 33.9% | 138 | 33.9% | -0.28 | 3.02 | 2.43 | 3.60 | — |
| — | 8.15 | 10.80 | 9.47 | +0.69 | 33.8% | 139 | 33.8% | -0.31 | 2.99 | 2.68 | 3.30 | — |
| — | 8.25 | 9.15 | 8.70 | +0.67 | 33.7% | 140 | 33.7% | -0.33 | 3.45 | 3.25 | 3.65 | — |
| — | 6.85 | 9.80 | 8.32 | +0.64 | 33.6% | 141 | 33.6% | -0.36 | 3.71 | 2.93 | 4.50 | — |
| — | 6.30 | 8.85 | 7.58 | +0.62 | 33.5% | 142 | 33.5% | -0.38 | 4.11 | 2.87 | 5.35 | — |
| — | 5.70 | 8.35 | 7.03 | +0.59 | 33.4% | 143 | 33.4% | -0.41 | 4.72 | 3.50 | 5.95 | — |
| — | 6.00 | 6.85 | 6.42 | +0.56 | 33.3% | 144 | 33.3% | -0.44 | 4.78 | 4.00 | 5.55 | — |
| — | 5.65 | 6.10 | 5.88 | +0.53 | 33.2% | 145 | 33.2% | -0.47 | 5.62 | 5.40 | 5.85 | — |
| — | 4.10 | 6.55 | 5.33 | +0.51 | 33.1% | 146 | 33.1% | -0.49 | 6.10 | 4.95 | 7.25 | — |
| — | 4.40 | 5.45 | 4.92 | +0.48 | 33.1% | 147 | 33.1% | -0.52 | 6.72 | 5.45 | 8.00 | — |
| — | 3.25 | 5.65 | 4.45 | +0.45 | 33.0% | 148 | 33.0% | -0.55 | 6.70 | 5.75 | 7.65 | — |
| — | 3.85 | 4.50 | 4.17 | +0.42 | 33.0% | 149 | 33.0% | -0.58 | 7.88 | 6.60 | 9.15 | — |
| — | 3.55 | 3.80 | 3.67 | +0.39 | 33.0% | 150 | 33.0% | -0.60 | 8.45 | 8.05 | 8.85 | — |
| — | 2.71 | 3.05 | 2.88 | +0.33 | 33.1% | 152.5 | 33.1% | -0.67 | 10.30 | 9.10 | 11.50 | — |
| — | 2.07 | 2.35 | 2.21 | +0.28 | 33.3% | 155 | 33.3% | -0.72 | 12.53 | 11.80 | 13.25 | — |
| — | 1.46 | 2.11 | 1.78 | +0.23 | 33.4% | 157.5 | 33.4% | -0.78 | 14.12 | 12.90 | 15.35 | — |
| — | 1.02 | 1.37 | 1.20 | +0.18 | 33.5% | 160 | 33.5% | -0.82 | 16.65 | 15.10 | 18.20 | — |
| — | 0.62 | 1.61 | 1.11 | +0.15 | 33.7% | 162.5 | 33.7% | -0.86 | 18.48 | 16.55 | 20.40 | — |
| — | 0.36 | 1.59 | 0.97 | +0.11 | 33.9% | 165 | 33.9% | -0.89 | 20.98 | 19.95 | 22.00 | — |
| — | — | 1.25 | — | +0.09 | 34.1% | 167.5 | 34.1% | -0.92 | 23.05 | 21.15 | 24.95 | — |
| — | 0.01 | 0.76 | 0.39 | +0.07 | 34.5% | 170 | 34.5% | -0.94 | 25.62 | 24.30 | 26.95 | — |
| — | — | 0.57 | — | +0.04 | 35.2% | 175 | 35.2% | -0.97 | 30.20 | 28.25 | 32.15 | — |
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.