Spot 145.16
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.65 | 31.75 | 29.70 | +0.94 | 53.7% | 117 | 53.7% | -0.06 | 0.81 | 0.35 | 1.27 | — |
| — | 26.85 | 30.85 | 28.85 | +0.93 | 53.7% | 118 | 53.7% | -0.07 | 0.97 | 0.61 | 1.33 | — |
| — | 26.20 | 29.25 | 27.73 | +0.92 | 53.7% | 119 | 53.7% | -0.08 | 0.78 | 0.37 | 1.19 | — |
| — | 25.15 | 28.60 | 26.88 | +0.92 | 53.7% | 120 | 53.7% | -0.09 | 1.29 | 0.91 | 1.68 | — |
| — | 24.15 | 28.15 | 26.15 | +0.91 | 53.7% | 121 | 53.7% | -0.09 | 1.03 | 0.36 | 1.71 | — |
| — | 23.30 | 27.25 | 25.27 | +0.90 | 53.7% | 122 | 53.7% | -0.10 | 1.28 | 0.57 | 1.99 | — |
| — | 22.55 | 26.30 | 24.43 | +0.89 | 53.7% | 123 | 53.7% | -0.11 | 1.26 | 0.32 | 2.21 | — |
| — | 21.60 | 25.45 | 23.52 | +0.88 | 53.7% | 124 | 53.7% | -0.13 | 1.67 | 0.59 | 2.75 | — |
| — | 21.00 | 24.75 | 22.88 | +0.87 | 53.7% | 125 | 53.7% | -0.14 | 1.39 | 0.78 | 2.00 | — |
| — | 19.95 | 23.85 | 21.90 | +0.85 | 53.7% | 126 | 53.7% | -0.15 | 1.97 | 0.59 | 3.35 | — |
| — | 19.70 | 22.40 | 21.05 | +0.84 | 53.7% | 127 | 53.7% | -0.16 | 2.09 | 0.88 | 3.30 | — |
| — | 18.35 | 22.35 | 20.35 | +0.83 | 53.7% | 128 | 53.7% | -0.18 | 2.21 | 0.93 | 3.50 | — |
| — | 17.75 | 21.55 | 19.65 | +0.82 | 53.7% | 129 | 53.7% | -0.18 | 2.52 | 1.14 | 3.90 | — |
| — | 16.80 | 20.20 | 18.50 | +0.80 | 53.6% | 130 | 53.6% | -0.20 | 2.52 | 1.43 | 3.60 | — |
| — | 16.05 | 19.75 | 17.90 | +0.79 | 53.6% | 131 | 53.6% | -0.21 | 2.96 | 1.63 | 4.30 | — |
| — | 15.90 | 18.25 | 17.07 | +0.77 | 53.6% | 132 | 53.6% | -0.23 | 3.21 | 1.88 | 4.55 | — |
| — | 15.25 | 17.95 | 16.60 | +0.76 | 53.6% | 133 | 53.6% | -0.24 | 3.48 | 2.15 | 4.80 | — |
| — | 14.55 | 17.00 | 15.78 | +0.74 | 53.6% | 134 | 53.6% | -0.26 | 3.85 | 2.45 | 5.25 | — |
| — | 13.85 | 16.65 | 15.25 | +0.73 | 53.6% | 135 | 53.6% | -0.28 | 4.40 | 3.35 | 5.45 | — |
| — | 13.15 | 15.85 | 14.50 | +0.71 | 53.5% | 136 | 53.5% | -0.29 | 4.45 | 3.15 | 5.75 | — |
| — | 12.60 | 15.35 | 13.97 | +0.69 | 53.5% | 137 | 53.5% | -0.31 | 4.85 | 3.40 | 6.30 | — |
| — | 11.95 | 14.70 | 13.32 | +0.67 | 53.5% | 138 | 53.5% | -0.33 | 5.22 | 3.80 | 6.65 | — |
| — | 11.35 | 14.10 | 12.72 | +0.66 | 53.5% | 139 | 53.5% | -0.35 | 5.58 | 4.75 | 6.40 | — |
| — | 11.15 | 13.45 | 12.30 | +0.64 | 53.4% | 140 | 53.4% | -0.36 | 6.15 | 5.05 | 7.25 | — |
| — | 10.20 | 12.95 | 11.57 | +0.62 | 53.4% | 141 | 53.4% | -0.38 | 6.38 | 5.05 | 7.70 | — |
| — | 9.90 | 12.30 | 11.10 | +0.60 | 53.3% | 142 | 53.3% | -0.40 | 6.83 | 5.50 | 8.15 | — |
| — | 9.05 | 11.75 | 10.40 | +0.58 | 53.3% | 143 | 53.3% | -0.42 | 7.25 | 6.65 | 7.85 | — |
| — | 9.45 | 11.40 | 10.43 | +0.57 | 53.3% | 144 | 53.3% | -0.44 | 7.78 | 6.50 | 9.05 | — |
| — | 8.65 | 10.75 | 9.70 | +0.55 | 53.2% | 145 | 53.2% | -0.45 | 8.22 | 6.90 | 9.55 | — |
| — | 8.00 | 9.80 | 8.90 | +0.53 | 53.2% | 146 | 53.2% | -0.47 | 8.68 | 8.10 | 9.25 | — |
| — | 7.10 | 9.95 | 8.53 | +0.51 | 53.1% | 147 | 53.1% | -0.49 | 9.28 | 7.95 | 10.60 | — |
| — | 6.65 | 8.70 | 7.67 | +0.49 | 53.0% | 148 | 53.0% | -0.51 | 9.70 | 8.55 | 10.85 | — |
| — | 7.05 | 8.85 | 7.95 | +0.48 | 53.0% | 149 | 53.0% | -0.53 | 10.53 | 9.10 | 11.95 | — |
| — | 5.80 | 8.50 | 7.15 | +0.46 | 52.9% | 150 | 52.9% | -0.55 | 11.12 | 9.70 | 12.55 | — |
| — | 4.85 | 7.55 | 6.20 | +0.41 | 52.8% | 152.5 | 52.8% | -0.59 | 12.22 | 11.20 | 13.25 | — |
| — | 4.85 | 6.45 | 5.65 | +0.37 | 52.6% | 155 | 52.6% | -0.63 | 14.18 | 13.45 | 14.90 | — |
| — | 4.20 | 5.90 | 5.05 | +0.33 | 52.5% | 157.5 | 52.5% | -0.67 | 16.02 | 14.80 | 17.25 | — |
| — | 2.95 | 5.45 | 4.20 | +0.29 | 52.3% | 160 | 52.3% | -0.71 | 17.80 | 16.50 | 19.10 | — |
| — | 2.03 | 4.90 | 3.46 | +0.26 | 52.2% | 162.5 | 52.2% | -0.75 | 19.88 | 18.45 | 21.30 | — |
| — | 2.14 | 4.40 | 3.27 | +0.23 | 52.1% | 165 | 52.1% | -0.78 | 21.57 | 20.05 | 23.10 | — |
| — | 1.58 | 3.90 | 2.74 | +0.20 | 52.0% | 167.5 | 52.0% | -0.81 | 23.90 | 22.65 | 25.15 | — |
| — | 1.06 | 3.10 | 2.08 | +0.17 | 51.9% | 170 | 51.9% | -0.84 | 26.18 | 24.25 | 28.10 | — |
| — | 0.51 | 3.25 | 1.88 | +0.14 | 51.9% | 172.5 | 51.9% | -0.87 | 28.35 | 26.45 | 30.25 | — |
| — | 0.32 | 2.66 | 1.49 | +0.12 | 51.9% | 175 | 51.9% | -0.89 | 30.55 | 28.60 | 32.50 | — |
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.