Spot 145.45
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 00:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.60 | 27.95 | 27.77 | +0.87 | 64.2% | 120 | 64.2% | -0.13 | 1.85 | 1.70 | 2.01 | — |
| — | 23.65 | 23.90 | 23.77 | +0.82 | 63.4% | 125 | 63.4% | -0.18 | 2.90 | 2.86 | 2.94 | — |
| — | 21.30 | 21.55 | 21.43 | +0.79 | 63.0% | 128 | 63.0% | -0.21 | 3.60 | 3.55 | 3.65 | — |
| — | 20.30 | 20.85 | 20.57 | +0.78 | 62.9% | 129 | 62.9% | -0.22 | 3.88 | 3.80 | 3.95 | — |
| — | 19.85 | 20.10 | 19.98 | +0.76 | 62.8% | 130 | 62.8% | -0.24 | 4.15 | 4.10 | 4.20 | — |
| — | 19.15 | 19.40 | 19.27 | +0.75 | 62.7% | 131 | 62.7% | -0.25 | 4.45 | 4.40 | 4.50 | — |
| — | 18.45 | 18.70 | 18.57 | +0.74 | 62.5% | 132 | 62.5% | -0.26 | 4.75 | 4.70 | 4.80 | — |
| — | 17.80 | 18.05 | 17.93 | +0.72 | 62.4% | 133 | 62.4% | -0.28 | 5.08 | 5.00 | 5.15 | — |
| — | 17.15 | 17.35 | 17.25 | +0.71 | 62.3% | 134 | 62.3% | -0.29 | 5.40 | 5.35 | 5.45 | — |
| — | 16.50 | 16.70 | 16.60 | +0.70 | 62.3% | 135 | 62.3% | -0.30 | 5.75 | 5.70 | 5.80 | — |
| — | 15.90 | 16.05 | 15.97 | +0.68 | 62.2% | 136 | 62.2% | -0.32 | 6.12 | 6.05 | 6.20 | — |
| — | 15.25 | 15.45 | 15.35 | +0.67 | 62.1% | 137 | 62.1% | -0.33 | 6.50 | 6.45 | 6.55 | — |
| — | 14.65 | 14.85 | 14.75 | +0.65 | 62.0% | 138 | 62.0% | -0.35 | 6.90 | 6.85 | 6.95 | — |
| — | 14.05 | 14.25 | 14.15 | +0.64 | 61.9% | 139 | 61.9% | -0.36 | 7.30 | 7.25 | 7.35 | — |
| — | 13.50 | 13.70 | 13.60 | +0.62 | 61.9% | 140 | 61.9% | -0.38 | 7.72 | 7.65 | 7.80 | — |
| — | 12.95 | 13.15 | 13.05 | +0.61 | 61.8% | 141 | 61.8% | -0.39 | 8.18 | 8.10 | 8.25 | — |
| — | 12.40 | 12.60 | 12.50 | +0.60 | 61.8% | 142 | 61.8% | -0.41 | 8.62 | 8.55 | 8.70 | — |
| — | 11.85 | 12.10 | 11.97 | +0.58 | 61.7% | 143 | 61.7% | -0.42 | 9.12 | 9.05 | 9.20 | — |
| — | 11.35 | 11.60 | 11.47 | +0.56 | 61.7% | 144 | 61.7% | -0.44 | 9.50 | 9.30 | 9.70 | — |
| — | 10.85 | 11.05 | 10.95 | +0.55 | 61.6% | 145 | 61.6% | -0.45 | 10.10 | 10.00 | 10.20 | — |
| — | 10.40 | 10.60 | 10.50 | +0.54 | 61.6% | 146 | 61.6% | -0.47 | 10.62 | 10.55 | 10.70 | — |
| — | 9.90 | 10.60 | 10.25 | +0.52 | 61.5% | 147 | 61.5% | -0.48 | 11.15 | 11.05 | 11.25 | — |
| — | 9.45 | 9.75 | 9.60 | +0.51 | 61.5% | 148 | 61.5% | -0.50 | 11.70 | 11.60 | 11.80 | — |
| — | 9.05 | 9.25 | 9.15 | +0.49 | 61.5% | 149 | 61.5% | -0.51 | 12.30 | 12.20 | 12.40 | — |
| — | 8.60 | 8.85 | 8.72 | +0.48 | 61.4% | 150 | 61.4% | -0.53 | 12.88 | 12.80 | 12.95 | — |
| — | 7.65 | 7.85 | 7.75 | +0.44 | 61.3% | 152.5 | 61.3% | -0.56 | 14.43 | 14.35 | 14.50 | — |
| — | 6.75 | 6.95 | 6.85 | +0.40 | 61.3% | 155 | 61.3% | -0.60 | 16.02 | 15.95 | 16.10 | — |
| — | 6.00 | 6.15 | 6.08 | +0.37 | 61.2% | 157.5 | 61.2% | -0.63 | 17.73 | 17.65 | 17.80 | — |
| — | 5.30 | 5.45 | 5.38 | +0.34 | 61.2% | 160 | 61.2% | -0.67 | 19.52 | 19.45 | 19.60 | — |
| — | 4.45 | 4.80 | 4.62 | +0.31 | 61.2% | 162.5 | 61.2% | -0.70 | 21.38 | 21.30 | 21.45 | — |
| — | 4.05 | 4.20 | 4.12 | +0.28 | 61.2% | 165 | 61.2% | -0.73 | 23.30 | 23.20 | 23.40 | — |
| — | 3.10 | 3.20 | 3.15 | +0.23 | 61.3% | 170 | 61.3% | -0.78 | 27.38 | 27.25 | 27.50 | — |
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.