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 | |
| — | 27.05 | 28.60 | 27.82 | +1.00 | 81.4% | 117 | 81.4% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 25.80 | 27.60 | 26.70 | +0.99 | 79.5% | 118 | 79.5% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 26.00 | 27.75 | 26.88 | +0.99 | 77.6% | 119 | 77.6% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 25.00 | 25.60 | 25.30 | +0.99 | 75.9% | 120 | 75.9% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 24.10 | 25.00 | 24.55 | +0.99 | 74.3% | 121 | 74.3% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 22.10 | 23.60 | 22.85 | +0.99 | 72.7% | 122 | 72.7% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 21.95 | 22.90 | 22.43 | +0.99 | 71.3% | 123 | 71.3% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 21.00 | 21.65 | 21.32 | +0.99 | 70.0% | 124 | 70.0% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 20.35 | 20.60 | 20.48 | +0.98 | 68.8% | 125 | 68.8% | -0.02 | 0.07 | 0.06 | 0.07 | — |
| — | 19.25 | 19.65 | 19.45 | +0.98 | 67.6% | 126 | 67.6% | -0.02 | 0.07 | 0.07 | 0.08 | — |
| — | 18.40 | 18.70 | 18.55 | +0.98 | 66.5% | 127 | 66.5% | -0.02 | 0.10 | 0.09 | 0.10 | — |
| — | 17.40 | 17.70 | 17.55 | +0.97 | 65.6% | 128 | 65.6% | -0.03 | 0.12 | 0.11 | 0.12 | — |
| — | 15.20 | 16.75 | 15.97 | +0.96 | 64.7% | 129 | 64.7% | -0.04 | 0.14 | 0.13 | 0.15 | — |
| — | 15.50 | 15.75 | 15.62 | +0.96 | 63.8% | 130 | 63.8% | -0.04 | 0.17 | 0.17 | 0.18 | — |
| — | 14.20 | 14.75 | 14.47 | +0.95 | 63.1% | 131 | 63.1% | -0.05 | 0.21 | 0.21 | 0.22 | — |
| — | 13.60 | 13.85 | 13.72 | +0.94 | 62.4% | 132 | 62.4% | -0.06 | 0.27 | 0.26 | 0.28 | — |
| — | 12.65 | 12.90 | 12.78 | +0.92 | 61.7% | 133 | 61.7% | -0.08 | 0.34 | 0.33 | 0.35 | — |
| — | 11.75 | 12.00 | 11.88 | +0.91 | 61.2% | 134 | 61.2% | -0.10 | 0.42 | 0.41 | 0.43 | — |
| — | 10.85 | 11.10 | 10.97 | +0.89 | 60.8% | 135 | 60.8% | -0.11 | 0.53 | 0.51 | 0.54 | — |
| — | 9.95 | 10.20 | 10.07 | +0.86 | 60.4% | 136 | 60.4% | -0.14 | 0.66 | 0.64 | 0.67 | — |
| — | 8.45 | 9.40 | 8.93 | +0.84 | 60.1% | 137 | 60.1% | -0.16 | 0.81 | 0.79 | 0.83 | — |
| — | 7.70 | 8.50 | 8.10 | +0.81 | 59.8% | 138 | 59.8% | -0.19 | 0.99 | 0.97 | 1.01 | — |
| — | 7.55 | 7.70 | 7.62 | +0.77 | 59.5% | 139 | 59.5% | -0.23 | 1.21 | 1.18 | 1.23 | — |
| — | 6.80 | 6.95 | 6.88 | +0.74 | 59.3% | 140 | 59.3% | -0.26 | 1.45 | 1.42 | 1.48 | — |
| — | 6.10 | 6.15 | 6.12 | +0.70 | 59.0% | 141 | 59.0% | -0.30 | 1.74 | 1.71 | 1.77 | — |
| — | 5.40 | 5.50 | 5.45 | +0.66 | 58.8% | 142 | 58.8% | -0.34 | 2.06 | 2.01 | 2.11 | — |
| — | 4.80 | 4.85 | 4.83 | +0.62 | 58.6% | 143 | 58.6% | -0.38 | 2.44 | 2.40 | 2.48 | — |
| — | 4.20 | 4.25 | 4.22 | +0.58 | 58.3% | 144 | 58.3% | -0.42 | 2.85 | 2.81 | 2.89 | — |
| — | 3.70 | 3.75 | 3.73 | +0.53 | 58.1% | 145 | 58.1% | -0.47 | 3.33 | 3.25 | 3.40 | — |
| — | 3.15 | 3.25 | 3.20 | +0.49 | 58.0% | 146 | 58.0% | -0.51 | 3.83 | 3.75 | 3.90 | — |
| — | 2.75 | 2.84 | 2.79 | +0.44 | 57.8% | 147 | 57.8% | -0.56 | 4.38 | 4.30 | 4.45 | — |
| — | 2.36 | 2.43 | 2.40 | +0.40 | 57.8% | 148 | 57.8% | -0.60 | 4.97 | 4.90 | 5.05 | — |
| — | 2.00 | 2.07 | 2.04 | +0.35 | 57.7% | 149 | 57.7% | -0.65 | 5.62 | 5.55 | 5.70 | — |
| — | 1.70 | 1.75 | 1.73 | +0.31 | 57.7% | 150 | 57.7% | -0.69 | 6.30 | 6.20 | 6.40 | — |
| — | 1.09 | 1.12 | 1.10 | +0.22 | 57.6% | 152.5 | 57.6% | -0.78 | 8.20 | 8.10 | 8.30 | — |
| — | 0.67 | 0.69 | 0.68 | +0.15 | 57.7% | 155 | 57.7% | -0.85 | 10.28 | 10.15 | 10.40 | — |
| — | 0.40 | 0.43 | 0.41 | +0.10 | 58.2% | 157.5 | 58.2% | -0.90 | 12.53 | 12.40 | 12.65 | — |
| — | 0.24 | 0.26 | 0.25 | +0.07 | 59.0% | 160 | 59.0% | -0.94 | 14.85 | 14.70 | 15.00 | — |
| — | 0.15 | 0.16 | 0.15 | +0.04 | 60.1% | 162.5 | 60.1% | -0.96 | 17.27 | 17.15 | 17.40 | — |
| — | 0.09 | 0.10 | 0.10 | +0.03 | 61.4% | 165 | 61.4% | -0.98 | 19.73 | 19.60 | 19.85 | — |
| — | 0.05 | 0.07 | 0.06 | +0.02 | 63.0% | 167.5 | 63.0% | -0.99 | 22.15 | 22.00 | 22.30 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 64.9% | 170 | 64.9% | -0.99 | 24.68 | 24.55 | 24.80 | — |
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.