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 | |
| — | 28.10 | 28.35 | 28.23 | +0.93 | 86.2% | 118 | 86.2% | -0.07 | 0.61 | 0.49 | 0.73 | — |
| — | 26.05 | 27.40 | 26.73 | +0.92 | 85.9% | 119 | 85.9% | -0.08 | 0.80 | 0.74 | 0.85 | — |
| — | 26.30 | 26.55 | 26.43 | +0.92 | 85.6% | 120 | 85.6% | -0.08 | 0.87 | 0.85 | 0.89 | — |
| — | 25.40 | 25.65 | 25.52 | +0.91 | 85.3% | 121 | 85.3% | -0.09 | 0.98 | 0.96 | 1.00 | — |
| — | 24.40 | 24.75 | 24.57 | +0.90 | 85.0% | 122 | 85.0% | -0.10 | 1.10 | 1.08 | 1.12 | — |
| — | 23.65 | 23.85 | 23.75 | +0.89 | 84.8% | 123 | 84.8% | -0.11 | 1.12 | 1.01 | 1.23 | — |
| — | 22.75 | 23.00 | 22.88 | +0.88 | 84.5% | 124 | 84.5% | -0.12 | 1.35 | 1.34 | 1.37 | — |
| — | 21.90 | 22.15 | 22.02 | +0.87 | 84.3% | 125 | 84.3% | -0.13 | 1.50 | 1.48 | 1.52 | — |
| — | 21.10 | 21.30 | 21.20 | +0.86 | 84.1% | 126 | 84.1% | -0.14 | 1.58 | 1.46 | 1.70 | — |
| — | 20.25 | 20.50 | 20.38 | +0.84 | 83.9% | 127 | 83.9% | -0.16 | 1.85 | 1.63 | 2.07 | — |
| — | 19.45 | 19.70 | 19.57 | +0.83 | 83.7% | 128 | 83.7% | -0.17 | 2.14 | 1.80 | 2.48 | — |
| — | 18.50 | 18.90 | 18.70 | +0.82 | 83.5% | 129 | 83.5% | -0.18 | 2.25 | 2.22 | 2.29 | — |
| — | 16.90 | 18.10 | 17.50 | +0.80 | 83.3% | 130 | 83.3% | -0.20 | 2.46 | 2.37 | 2.55 | — |
| — | 17.15 | 17.35 | 17.25 | +0.79 | 83.1% | 131 | 83.1% | -0.21 | 2.81 | 2.67 | 2.95 | — |
| — | 15.45 | 16.60 | 16.02 | +0.77 | 82.9% | 132 | 82.9% | -0.23 | 2.87 | 2.69 | 3.05 | — |
| — | 15.70 | 15.85 | 15.78 | +0.76 | 82.7% | 133 | 82.7% | -0.24 | 3.23 | 3.15 | 3.30 | — |
| — | 14.75 | 15.15 | 14.95 | +0.74 | 82.6% | 134 | 82.6% | -0.26 | 3.52 | 3.45 | 3.60 | — |
| — | 14.30 | 14.45 | 14.38 | +0.73 | 82.4% | 135 | 82.4% | -0.28 | 3.85 | 3.75 | 3.95 | — |
| — | 12.65 | 13.80 | 13.22 | +0.71 | 82.3% | 136 | 82.3% | -0.29 | 4.17 | 4.10 | 4.25 | — |
| — | 12.70 | 13.15 | 12.93 | +0.69 | 82.2% | 137 | 82.2% | -0.31 | 4.42 | 4.25 | 4.60 | — |
| — | 11.90 | 12.50 | 12.20 | +0.67 | 82.1% | 138 | 82.1% | -0.33 | 4.88 | 4.80 | 4.95 | — |
| — | 11.65 | 12.30 | 11.97 | +0.65 | 82.0% | 139 | 82.0% | -0.35 | 5.25 | 5.15 | 5.35 | — |
| — | 11.05 | 11.25 | 11.15 | +0.63 | 81.9% | 140 | 81.9% | -0.37 | 5.62 | 5.55 | 5.70 | — |
| — | 10.50 | 10.70 | 10.60 | +0.62 | 81.9% | 141 | 81.9% | -0.38 | 6.08 | 6.00 | 6.15 | — |
| — | 9.60 | 10.10 | 9.85 | +0.60 | 81.8% | 142 | 81.8% | -0.40 | 6.28 | 5.95 | 6.60 | — |
| — | 9.10 | 9.60 | 9.35 | +0.58 | 81.7% | 143 | 81.7% | -0.42 | 6.97 | 6.90 | 7.05 | — |
| — | 8.90 | 9.05 | 8.97 | +0.56 | 81.6% | 144 | 81.6% | -0.44 | 7.45 | 7.35 | 7.55 | — |
| — | 8.40 | 8.55 | 8.47 | +0.54 | 81.6% | 145 | 81.6% | -0.46 | 8.00 | 7.85 | 8.15 | — |
| — | 7.95 | 8.10 | 8.03 | +0.52 | 81.5% | 146 | 81.5% | -0.48 | 8.47 | 8.40 | 8.55 | — |
| — | 7.45 | 7.65 | 7.55 | +0.50 | 81.5% | 147 | 81.5% | -0.50 | 9.00 | 8.90 | 9.10 | — |
| — | 7.05 | 7.20 | 7.12 | +0.48 | 81.4% | 148 | 81.4% | -0.52 | 9.57 | 9.50 | 9.65 | — |
| — | 6.60 | 6.80 | 6.70 | +0.46 | 81.4% | 149 | 81.4% | -0.54 | 10.18 | 10.00 | 10.35 | — |
| — | 6.10 | 6.35 | 6.22 | +0.44 | 81.3% | 150 | 81.3% | -0.56 | 10.72 | 10.65 | 10.80 | — |
| — | 5.25 | 5.60 | 5.42 | +0.40 | 81.2% | 152.5 | 81.2% | -0.60 | 12.32 | 12.20 | 12.45 | — |
| 640 | 4.50 | 4.60 | 4.55 | +0.35 | 81.1% | 155 | 81.1% | -0.65 | 14.03 | 13.90 | 14.15 | — |
| — | 3.40 | 3.90 | 3.65 | +0.31 | 81.1% | 157.5 | 81.1% | -0.69 | 15.82 | 15.70 | 15.95 | 1 |
| — | 3.15 | 3.25 | 3.20 | +0.27 | 81.0% | 160 | 81.0% | -0.73 | 17.65 | 17.55 | 17.75 | 12 |
| — | 2.37 | 2.75 | 2.56 | +0.24 | 81.0% | 162.5 | 81.0% | -0.77 | 19.68 | 19.55 | 19.80 | 48 |
| — | 2.19 | 2.25 | 2.22 | +0.21 | 81.1% | 165 | 81.1% | -0.80 | 21.68 | 21.55 | 21.80 | — |
| — | 1.49 | 1.54 | 1.51 | +0.15 | 81.3% | 170 | 81.3% | -0.85 | 26.00 | 25.85 | 26.15 | — |
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.