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 | |
| — | 25.25 | 28.00 | 26.62 | +0.96 | 38.1% | 120 | 38.1% | -0.04 | 0.33 | 0.10 | 0.55 | — |
| — | 20.45 | 23.10 | 21.77 | +0.93 | 37.5% | 125 | 37.5% | -0.07 | 0.74 | 0.55 | 0.93 | — |
| — | 17.20 | 19.10 | 18.15 | +0.88 | 37.0% | 129 | 37.0% | -0.12 | 1.03 | 0.86 | 1.20 | — |
| — | 15.90 | 18.60 | 17.25 | +0.87 | 36.9% | 130 | 36.9% | -0.13 | 1.24 | 1.05 | 1.42 | — |
| — | 15.00 | 17.20 | 16.10 | +0.85 | 36.8% | 131 | 36.8% | -0.15 | 1.39 | 1.17 | 1.61 | — |
| — | 14.65 | 16.00 | 15.32 | +0.84 | 36.7% | 132 | 36.7% | -0.16 | 1.75 | 1.34 | 2.16 | — |
| — | 13.80 | 15.75 | 14.78 | +0.82 | 36.6% | 133 | 36.6% | -0.18 | 1.66 | 1.51 | 1.80 | — |
| — | 12.65 | 14.35 | 13.50 | — | — | 134 | — | — | 1.91 | 1.58 | 2.24 | — |
| — | 12.10 | 14.20 | 13.15 | — | — | 135 | 36.4% | -0.22 | 2.23 | 1.80 | 2.66 | — |
| — | 11.55 | 13.75 | 12.65 | +0.76 | 36.3% | 136 | 36.3% | -0.24 | 2.58 | 2.05 | 3.10 | — |
| — | 10.70 | 12.00 | 11.35 | +0.74 | 36.2% | 137 | 36.2% | -0.26 | 2.77 | 2.35 | 3.20 | — |
| — | 10.55 | 11.45 | 11.00 | +0.72 | 36.1% | 138 | 36.1% | -0.28 | 2.94 | 2.67 | 3.20 | — |
| — | 10.00 | 10.90 | 10.45 | +0.70 | 36.0% | 139 | 36.0% | -0.30 | 3.60 | 2.96 | 4.25 | — |
| — | 9.20 | 10.25 | 9.72 | +0.67 | 35.9% | 140 | 35.9% | -0.33 | 3.70 | 3.10 | 4.30 | — |
| — | 8.45 | 9.55 | 9.00 | +0.65 | 35.8% | 141 | 35.8% | -0.35 | 4.10 | 3.60 | 4.60 | — |
| — | 8.00 | 8.75 | 8.38 | +0.62 | 35.7% | 142 | 35.7% | -0.38 | 4.42 | 4.10 | 4.75 | — |
| — | 7.10 | 8.10 | 7.60 | +0.60 | 35.7% | 143 | 35.7% | -0.40 | 4.60 | 4.05 | 5.15 | — |
| — | 6.70 | 7.70 | 7.20 | +0.57 | 35.6% | 144 | 35.6% | -0.43 | 5.20 | 4.55 | 5.85 | — |
| — | 6.15 | 6.95 | 6.55 | +0.55 | 35.6% | 145 | 35.6% | -0.46 | 5.67 | 5.30 | 6.05 | — |
| — | 5.75 | 6.55 | 6.15 | +0.52 | 35.5% | 146 | 35.5% | -0.48 | 6.28 | 5.70 | 6.85 | — |
| — | 5.30 | 6.00 | 5.65 | +0.50 | 35.5% | 147 | 35.5% | -0.51 | 6.78 | 6.20 | 7.35 | — |
| — | 4.85 | 5.65 | 5.25 | +0.47 | 35.4% | 148 | 35.4% | -0.54 | 7.58 | 6.80 | 8.35 | — |
| — | 4.45 | 5.10 | 4.78 | +0.44 | 35.4% | 149 | 35.4% | -0.56 | 7.85 | 7.45 | 8.25 | — |
| — | 3.95 | 5.00 | 4.47 | +0.42 | 35.4% | 150 | 35.4% | -0.59 | 8.85 | 7.90 | 9.80 | — |
| — | 3.15 | 4.10 | 3.62 | +0.36 | 35.4% | 152.5 | 35.4% | -0.65 | 10.20 | 9.75 | 10.65 | — |
| — | 2.46 | 3.50 | 2.98 | +0.30 | 35.4% | 155 | 35.4% | -0.71 | 11.95 | 11.50 | 12.40 | — |
| — | 1.98 | 2.52 | 2.25 | +0.25 | 35.5% | 157.5 | 35.5% | -0.76 | 13.95 | 12.95 | 14.95 | — |
| — | 1.50 | 1.99 | 1.75 | +0.21 | 35.6% | 160 | 35.6% | -0.80 | 16.00 | 14.95 | 17.05 | — |
| — | 1.17 | 1.68 | 1.43 | +0.17 | 35.7% | 162.5 | 35.7% | -0.85 | 18.27 | 17.35 | 19.20 | — |
| — | 0.80 | 1.59 | 1.20 | +0.14 | 35.9% | 165 | 35.9% | -0.88 | 19.90 | 19.05 | 20.75 | — |
| — | 0.65 | 1.23 | 0.94 | +0.11 | 36.1% | 167.5 | 36.1% | -0.91 | 22.75 | 21.45 | 24.05 | — |
| — | 0.38 | 0.94 | 0.66 | +0.09 | 36.4% | 170 | — | — | 25.20 | 23.75 | 26.65 | — |
| — | 0.17 | 0.82 | 0.49 | — | — | 175 | — | — | 29.95 | 28.55 | 31.35 | — |
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.