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 | |
| — | 26.40 | 30.70 | 28.55 | +1.00 | 132.6% | 117 | 132.6% | -0.00 | — | — | 0.15 | — |
| — | 25.65 | 29.30 | 27.48 | +1.00 | 129.3% | 118 | 129.3% | -0.00 | — | — | 0.02 | — |
| — | 24.85 | 28.30 | 26.57 | +1.00 | 126.0% | 119 | 126.0% | -0.00 | — | — | 0.74 | — |
| — | 24.30 | 26.60 | 25.45 | +1.00 | 122.7% | 120 | 122.7% | -0.00 | — | — | 0.19 | — |
| — | 23.00 | 26.00 | 24.50 | — | — | 121 | — | — | — | — | 1.74 | — |
| — | 21.85 | 25.30 | 23.57 | — | — | 122 | — | — | — | — | 0.67 | — |
| — | 20.85 | 24.30 | 22.57 | — | — | 123 | — | — | — | — | 2.13 | — |
| — | 19.45 | 23.30 | 21.38 | — | — | 124 | — | — | — | — | 0.94 | — |
| — | 19.65 | 22.30 | 20.98 | — | — | 125 | — | — | — | — | 0.04 | — |
| — | 18.00 | 21.70 | 19.85 | — | — | 126 | — | — | — | — | 0.09 | — |
| — | 17.80 | 20.50 | 19.15 | — | — | 127 | 100.4% | -0.00 | — | — | 0.22 | — |
| — | 15.60 | 19.70 | 17.65 | — | — | 128 | — | — | — | — | 0.61 | — |
| — | 15.45 | 18.55 | 17.00 | — | — | 129 | — | — | — | — | 0.41 | — |
| — | 14.85 | 17.35 | 16.10 | — | — | 130 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 13.75 | 15.90 | 14.82 | +0.99 | 88.9% | 131 | 88.9% | -0.01 | — | — | 0.61 | — |
| — | 12.30 | 14.55 | 13.43 | +0.99 | 86.2% | 132 | 86.2% | -0.02 | 0.06 | 0.01 | 0.11 | — |
| — | 11.40 | 13.85 | 12.62 | +0.98 | 83.4% | 133 | 83.4% | -0.02 | — | — | 0.55 | — |
| — | 9.90 | 13.55 | 11.72 | +0.98 | 80.8% | 134 | 80.8% | -0.02 | — | — | 0.10 | — |
| — | 9.85 | 11.60 | 10.72 | +0.96 | 78.4% | 135 | 78.4% | -0.04 | 0.10 | 0.03 | 0.17 | — |
| — | 8.30 | 10.35 | 9.32 | +0.96 | 76.2% | 136 | 76.2% | -0.05 | 0.29 | 0.07 | 0.51 | — |
| — | 7.45 | 10.30 | 8.88 | +0.94 | 74.1% | 137 | 74.1% | -0.06 | 0.14 | 0.05 | 0.23 | — |
| — | 6.50 | 9.55 | 8.03 | +0.92 | 72.1% | 138 | 72.1% | -0.08 | 0.16 | 0.09 | 0.23 | — |
| — | 5.55 | 8.10 | 6.83 | +0.89 | 70.3% | 139 | 70.3% | -0.11 | 0.26 | 0.17 | 0.34 | — |
| — | 4.80 | 7.20 | 6.00 | +0.85 | 68.9% | 140 | 68.9% | -0.15 | 0.36 | 0.30 | 0.43 | — |
| — | 4.40 | 6.95 | 5.67 | +0.81 | 67.9% | 141 | 67.9% | -0.19 | 0.58 | 0.45 | 0.71 | — |
| — | 3.60 | 4.80 | 4.20 | +0.74 | 67.2% | 142 | 67.2% | -0.26 | 0.69 | 0.57 | 0.82 | — |
| — | 3.10 | 3.60 | 3.35 | +0.68 | 66.7% | 143 | 66.7% | -0.32 | 0.98 | 0.78 | 1.19 | — |
| — | 2.07 | 3.25 | 2.66 | +0.60 | 66.6% | 144 | 66.6% | -0.40 | 1.39 | 1.23 | 1.54 | — |
| — | 1.85 | 2.60 | 2.23 | +0.52 | 66.7% | 145 | 66.7% | -0.48 | 1.62 | 1.25 | 2.00 | — |
| — | 1.56 | 2.07 | 1.81 | +0.44 | 67.1% | 146 | 67.1% | -0.56 | 1.90 | 1.11 | 2.69 | — |
| — | 1.17 | 1.62 | 1.40 | +0.37 | 67.7% | 147 | 67.7% | -0.63 | 2.87 | 2.28 | 3.45 | — |
| — | 0.93 | 1.18 | 1.05 | +0.30 | 68.5% | 148 | 68.5% | -0.70 | 3.52 | 3.00 | 4.05 | — |
| — | 0.69 | 0.90 | 0.80 | +0.24 | 69.4% | 149 | 69.4% | -0.76 | 4.25 | 3.70 | 4.80 | — |
| — | 0.55 | 0.60 | 0.57 | +0.20 | 70.5% | 150 | 70.5% | -0.80 | 5.10 | 4.50 | 5.70 | — |
| — | 0.26 | 0.35 | 0.30 | +0.10 | 73.0% | 152.5 | 73.0% | -0.90 | 7.03 | 5.45 | 8.60 | — |
| — | 0.11 | 0.22 | 0.17 | +0.05 | 74.2% | 155 | 74.2% | -0.95 | 9.65 | 8.15 | 11.15 | — |
| — | 0.02 | 0.22 | 0.12 | +0.02 | 74.3% | 157.5 | 74.3% | -0.98 | 12.10 | 10.25 | 13.95 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 74.1% | 160 | 74.1% | -1.00 | 14.57 | 12.75 | 16.40 | — |
| — | — | 0.08 | — | +0.00 | 74.5% | 162.5 | 74.5% | -1.00 | 17.10 | 15.30 | 18.90 | — |
| — | — | 0.01 | — | +0.00 | 75.8% | 165 | 75.8% | -1.00 | 19.65 | 17.90 | 21.40 | — |
| — | — | 0.03 | — | +0.00 | 78.1% | 167.5 | 78.1% | -1.00 | 22.12 | 20.35 | 23.90 | — |
| — | — | 0.01 | — | +0.00 | 81.1% | 170 | 81.1% | -1.00 | 24.55 | 23.25 | 25.85 | — |
| — | — | 1.07 | — | +0.00 | 84.6% | 172.5 | 84.6% | -1.00 | 27.07 | 25.25 | 28.90 | — |
| — | — | 2.13 | — | +0.00 | 88.3% | 175 | 88.3% | -1.00 | 29.57 | 27.75 | 31.40 | — |
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.