Spot 145.45
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 04:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.45 | 26.15 | 25.30 | +1.00 | 36.8% | 120 | 36.8% | +0.00 | — | — | 0.18 | — |
| — | 19.35 | 21.35 | 20.35 | +1.00 | 34.6% | 125 | 34.6% | -0.00 | — | — | 0.05 | — |
| — | 16.30 | 18.25 | 17.27 | +1.00 | 33.9% | 128 | 33.9% | -0.00 | — | — | 0.25 | — |
| — | 15.55 | 17.35 | 16.45 | +1.00 | 33.9% | 129 | 33.9% | -0.00 | — | — | 0.76 | — |
| — | 14.90 | 16.10 | 15.50 | +1.00 | 34.0% | 130 | 34.0% | -0.00 | — | — | 0.07 | — |
| — | 13.30 | 15.95 | 14.62 | +1.00 | 34.1% | 131 | 34.1% | -0.00 | — | — | 0.09 | — |
| — | 12.30 | 14.95 | 13.62 | +1.00 | 34.3% | 132 | 34.3% | -0.00 | — | — | 0.10 | — |
| — | 11.80 | 13.55 | 12.68 | +0.99 | 34.5% | 133 | 34.5% | -0.01 | — | — | 0.12 | — |
| — | 10.35 | 12.95 | 11.65 | +0.99 | 34.6% | 134 | 34.6% | -0.01 | — | — | 1.16 | — |
| — | 10.10 | 10.95 | 10.53 | +0.98 | 34.6% | 135 | 34.6% | -0.02 | — | — | 0.05 | — |
| — | 8.70 | 10.45 | 9.57 | +0.97 | 34.6% | 136 | 34.6% | -0.03 | 0.09 | 0.06 | 0.12 | — |
| — | 7.60 | 9.60 | 8.60 | +0.96 | 34.3% | 137 | 34.3% | -0.04 | 0.12 | 0.10 | 0.15 | — |
| — | 6.70 | 8.60 | 7.65 | +0.93 | 34.0% | 138 | 34.0% | -0.07 | 0.34 | 0.07 | 0.61 | — |
| — | 6.10 | 7.85 | 6.97 | +0.91 | 33.7% | 139 | 33.7% | -0.09 | 0.17 | 0.05 | 0.29 | — |
| — | 5.60 | 6.35 | 5.97 | +0.87 | 33.2% | 140 | 33.2% | -0.13 | 0.33 | 0.21 | 0.45 | — |
| — | 4.05 | 5.70 | 4.88 | +0.83 | 32.8% | 141 | 32.8% | -0.18 | 0.40 | 0.30 | 0.49 | — |
| — | 3.55 | 4.75 | 4.15 | +0.77 | 32.4% | 142 | 32.4% | -0.23 | 0.60 | 0.52 | 0.69 | — |
| — | 3.20 | 3.75 | 3.48 | +0.70 | 32.1% | 143 | 32.1% | -0.30 | 0.82 | 0.70 | 0.95 | — |
| — | 2.60 | 3.10 | 2.85 | +0.63 | 31.9% | 144 | 31.9% | -0.37 | 1.16 | 1.02 | 1.30 | — |
| — | 2.05 | 2.46 | 2.25 | +0.56 | 31.8% | 145 | 31.8% | -0.45 | 1.61 | 1.40 | 1.82 | — |
| — | 1.56 | 1.91 | 1.74 | +0.47 | 31.8% | 146 | 31.8% | -0.53 | 2.10 | 1.56 | 2.65 | — |
| — | 1.03 | 1.47 | 1.25 | +0.39 | 31.9% | 147 | 31.9% | -0.61 | 2.65 | 2.45 | 2.85 | — |
| — | 0.86 | 1.04 | 0.95 | +0.32 | 32.0% | 148 | 32.0% | -0.69 | 3.37 | 2.84 | 3.90 | — |
| — | 0.62 | 0.95 | 0.79 | +0.25 | 32.1% | 149 | 32.1% | -0.76 | 4.30 | 3.75 | 4.85 | — |
| — | 0.43 | 0.52 | 0.47 | +0.19 | 32.3% | 150 | 32.3% | -0.81 | 5.03 | 4.55 | 5.50 | — |
| — | 0.13 | 0.29 | 0.21 | +0.09 | 32.7% | 152.5 | 32.7% | -0.92 | 7.42 | 6.60 | 8.25 | — |
| — | 0.07 | 0.08 | 0.07 | +0.04 | 34.0% | 155 | 34.0% | -0.97 | 9.80 | 9.00 | 10.60 | — |
| — | — | 0.26 | — | +0.02 | 36.6% | 157.5 | 36.6% | -0.99 | 12.12 | 11.15 | 13.10 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 39.3% | 160 | 39.3% | -1.00 | 14.47 | 14.15 | 14.80 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 41.0% | 162.5 | 41.0% | -1.00 | 16.98 | 16.10 | 17.85 | — |
| — | — | 0.03 | — | +0.00 | 41.7% | 165 | 41.7% | -1.00 | 20.00 | 18.65 | 21.35 | — |
| — | — | 0.03 | — | +0.00 | 41.8% | 167.5 | 41.8% | -1.00 | 22.40 | 21.15 | 23.65 | — |
| — | — | 0.04 | — | +0.00 | 41.8% | 170 | 41.8% | -1.00 | 24.85 | 23.65 | 26.05 | — |
| — | — | 0.02 | — | +0.00 | 42.3% | 175 | 42.3% | -1.00 | 29.80 | 28.65 | 30.95 | — |
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.