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 | |
| — | 24.55 | 26.75 | 25.65 | +1.00 | 34.2% | 120 | 34.2% | -0.00 | — | — | 0.20 | — |
| — | 19.40 | 22.25 | 20.82 | +1.00 | 32.3% | 125 | 32.3% | -0.00 | — | — | 0.75 | — |
| — | 15.45 | 18.05 | 16.75 | +0.99 | 31.1% | 129 | 31.1% | -0.01 | — | — | 2.08 | — |
| — | 14.70 | 16.20 | 15.45 | +0.98 | 30.8% | 130 | 30.8% | -0.02 | — | — | 0.10 | — |
| — | 13.50 | 16.00 | 14.75 | +0.98 | 30.5% | 131 | 30.5% | -0.02 | 0.10 | 0.04 | 0.16 | — |
| — | 13.05 | 14.55 | 13.80 | +0.97 | 30.3% | 132 | 30.3% | -0.03 | — | — | 0.24 | — |
| — | 11.70 | 13.75 | 12.72 | +0.96 | 30.0% | 133 | 30.0% | -0.04 | 0.27 | 0.01 | 0.52 | — |
| — | 10.80 | 13.10 | 11.95 | +0.95 | 29.8% | 134 | 29.8% | -0.05 | 0.17 | 0.01 | 0.34 | — |
| — | 10.00 | 11.75 | 10.88 | +0.93 | 29.6% | 135 | 29.6% | -0.07 | 0.20 | 0.12 | 0.29 | — |
| — | 8.95 | 11.05 | 10.00 | +0.91 | 29.5% | 136 | 29.5% | -0.09 | 0.29 | 0.23 | 0.35 | — |
| — | 8.35 | 9.85 | 9.10 | +0.89 | 29.3% | 137 | 29.3% | -0.11 | 0.35 | 0.14 | 0.57 | — |
| — | 7.10 | 9.10 | 8.10 | +0.86 | 29.2% | 138 | 29.2% | -0.14 | 0.46 | 0.34 | 0.57 | — |
| — | 6.80 | 8.05 | 7.42 | +0.83 | 29.1% | 139 | 29.1% | -0.17 | 0.64 | 0.58 | 0.70 | — |
| — | 5.95 | 7.15 | 6.55 | +0.79 | 29.0% | 140 | 29.0% | -0.21 | 0.81 | 0.70 | 0.92 | — |
| — | 5.45 | 6.50 | 5.97 | +0.75 | 28.9% | 141 | 28.9% | -0.25 | 1.01 | 0.84 | 1.19 | — |
| — | 4.80 | 5.40 | 5.10 | +0.70 | 28.9% | 142 | 28.9% | -0.30 | 1.39 | 1.19 | 1.58 | — |
| — | 4.15 | 4.75 | 4.45 | +0.65 | 28.8% | 143 | 28.8% | -0.35 | 1.70 | 1.54 | 1.85 | — |
| — | 3.55 | 4.10 | 3.83 | +0.60 | 28.8% | 144 | 28.8% | -0.40 | 2.25 | 1.96 | 2.55 | — |
| — | 3.15 | 3.40 | 3.27 | +0.54 | 28.8% | 145 | 28.8% | -0.46 | 2.46 | 2.05 | 2.88 | — |
| — | 1.98 | 3.05 | 2.52 | +0.49 | 28.8% | 146 | 28.8% | -0.51 | 3.05 | 2.80 | 3.30 | — |
| — | 2.13 | 2.48 | 2.31 | +0.44 | 28.8% | 147 | 28.8% | -0.57 | 3.70 | 3.40 | 4.00 | — |
| — | 1.80 | 2.04 | 1.92 | +0.38 | 28.9% | 148 | 28.9% | -0.62 | 4.35 | 4.00 | 4.70 | — |
| — | 1.45 | 1.69 | 1.57 | +0.33 | 28.9% | 149 | 28.9% | -0.67 | 4.83 | 4.45 | 5.20 | — |
| — | 1.19 | 1.50 | 1.34 | +0.29 | 29.0% | 150 | 29.0% | -0.72 | 5.78 | 5.15 | 6.40 | — |
| — | 0.68 | 0.80 | 0.74 | +0.19 | 29.2% | 152.5 | 29.2% | -0.82 | 7.80 | 6.90 | 8.70 | — |
| — | 0.31 | 0.67 | 0.49 | +0.12 | 29.6% | 155 | 29.6% | -0.89 | 9.97 | 9.05 | 10.90 | — |
| — | 0.15 | 0.28 | 0.21 | +0.07 | 30.3% | 157.5 | 30.3% | -0.94 | 12.22 | 11.25 | 13.20 | — |
| — | 0.01 | 0.14 | 0.07 | +0.04 | 31.3% | 160 | 31.3% | -0.97 | 14.65 | 13.65 | 15.65 | — |
| — | 0.01 | 0.10 | 0.06 | +0.03 | 32.7% | 162.5 | 32.7% | -0.99 | 17.23 | 16.15 | 18.30 | — |
| — | 0.01 | 0.11 | 0.06 | +0.02 | 34.4% | 165 | 34.4% | -1.00 | 19.75 | 18.60 | 20.90 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 36.3% | 167.5 | 36.3% | -1.00 | 22.25 | 21.10 | 23.40 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 38.4% | 170 | 38.4% | -1.00 | 24.75 | 23.60 | 25.90 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 40.5% | 172.5 | 40.5% | -1.00 | 27.48 | 26.15 | 28.80 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 42.5% | 175 | 42.5% | -1.00 | 29.85 | 28.65 | 31.05 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 44.3% | 177.5 | 44.3% | -1.00 | 32.35 | 31.15 | 33.55 | — |
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.