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 | |
| — | 26.75 | 30.45 | 28.60 | +0.99 | 66.3% | 117 | 66.3% | -0.01 | — | — | 0.70 | 30 |
| — | 25.75 | 29.45 | 27.60 | +0.99 | 65.3% | 118 | 65.3% | -0.01 | — | — | 0.51 | — |
| — | 25.50 | 28.75 | 27.12 | +0.99 | 64.3% | 119 | 64.3% | -0.01 | — | — | 1.00 | — |
| — | 23.95 | 27.75 | 25.85 | +0.98 | 63.4% | 120 | 63.4% | -0.02 | — | — | 0.20 | — |
| — | 23.00 | 26.50 | 24.75 | +0.98 | 62.6% | 121 | 62.6% | -0.02 | — | — | 1.34 | — |
| — | 22.55 | 25.75 | 24.15 | +0.98 | 61.8% | 122 | 61.8% | -0.02 | — | — | 2.23 | — |
| — | 20.85 | 24.55 | 22.70 | +0.97 | 61.1% | 123 | 61.1% | -0.03 | 0.35 | 0.04 | 0.67 | — |
| — | 19.75 | 23.80 | 21.77 | +0.97 | 60.4% | 124 | 60.4% | -0.03 | — | — | 0.97 | — |
| — | 19.15 | 22.90 | 21.02 | +0.96 | 59.9% | 125 | 59.9% | -0.04 | 0.20 | 0.09 | 0.30 | — |
| — | 18.00 | 22.00 | 20.00 | +0.96 | 59.3% | 126 | 59.3% | -0.04 | 0.37 | 0.20 | 0.54 | — |
| — | 17.05 | 21.00 | 19.02 | +0.95 | 58.9% | 127 | 58.9% | -0.05 | 0.62 | 0.20 | 1.05 | — |
| — | 16.10 | 19.25 | 17.68 | +0.94 | 58.5% | 128 | 58.5% | -0.06 | 0.63 | 0.16 | 1.10 | — |
| — | 15.90 | 19.05 | 17.48 | +0.93 | 58.1% | 129 | 58.1% | -0.07 | 0.40 | 0.22 | 0.58 | — |
| — | 15.15 | 18.35 | 16.75 | +0.92 | 57.8% | 130 | 57.8% | -0.09 | 0.48 | 0.33 | 0.64 | — |
| — | 13.35 | 17.35 | 15.35 | +0.90 | 57.6% | 131 | 57.6% | -0.10 | 0.95 | 0.07 | 1.83 | — |
| — | 13.10 | 16.30 | 14.70 | +0.89 | 57.4% | 132 | 57.4% | -0.11 | 0.75 | 0.35 | 1.15 | — |
| — | 11.65 | 14.90 | 13.28 | +0.87 | 57.3% | 133 | 57.3% | -0.13 | 0.63 | 0.01 | 1.25 | — |
| — | 11.55 | 14.55 | 13.05 | +0.85 | 57.2% | 134 | 57.2% | -0.15 | 1.03 | 0.54 | 1.52 | — |
| — | 10.75 | 13.80 | 12.28 | +0.83 | 57.1% | 135 | 57.1% | -0.17 | 1.25 | 1.19 | 1.32 | — |
| — | 9.90 | 12.45 | 11.18 | +0.80 | 57.0% | 136 | 57.0% | -0.20 | 1.50 | 0.55 | 2.45 | — |
| — | 9.05 | 11.70 | 10.38 | +0.78 | 57.0% | 137 | 57.0% | -0.22 | 1.56 | 1.31 | 1.81 | — |
| — | 8.40 | 10.90 | 9.65 | +0.75 | 57.0% | 138 | 57.0% | -0.25 | 1.99 | 1.75 | 2.23 | — |
| — | 7.60 | 10.15 | 8.88 | +0.72 | 57.1% | 139 | 57.1% | -0.28 | 2.44 | 1.58 | 3.30 | — |
| — | 7.25 | 8.30 | 7.78 | +0.69 | 57.1% | 140 | 57.1% | -0.31 | 2.35 | 1.77 | 2.93 | — |
| — | 6.35 | 8.95 | 7.65 | +0.66 | 57.2% | 141 | 57.2% | -0.34 | 2.92 | 1.60 | 4.25 | — |
| — | 6.20 | 7.60 | 6.90 | +0.62 | 57.3% | 142 | 57.3% | -0.38 | 3.35 | 2.09 | 4.60 | — |
| — | 5.95 | 7.75 | 6.85 | +0.59 | 57.3% | 143 | 57.3% | -0.41 | 3.54 | 2.53 | 4.55 | — |
| — | 5.50 | 7.00 | 6.25 | +0.56 | 57.4% | 144 | 57.4% | -0.44 | 4.22 | 3.50 | 4.95 | — |
| — | 5.00 | 6.30 | 5.65 | +0.53 | 57.5% | 145 | 57.5% | -0.47 | 4.10 | 3.40 | 4.80 | — |
| — | 4.10 | 5.30 | 4.70 | +0.50 | 57.6% | 146 | 57.6% | -0.50 | 5.00 | 4.25 | 5.75 | — |
| — | 4.10 | 4.65 | 4.38 | +0.46 | 57.8% | 147 | 57.8% | -0.54 | 5.75 | 4.45 | 7.05 | — |
| — | 3.50 | 4.55 | 4.03 | +0.44 | 57.9% | 148 | 57.9% | -0.56 | 6.08 | 4.90 | 7.25 | — |
| — | 2.35 | 3.90 | 3.12 | +0.40 | 58.0% | 149 | 58.0% | -0.60 | 6.83 | 5.50 | 8.15 | — |
| — | 2.82 | 3.30 | 3.06 | +0.37 | 58.1% | 150 | 58.1% | -0.62 | 7.38 | 6.20 | 8.55 | — |
| — | 1.37 | 3.20 | 2.29 | +0.30 | 58.5% | 152.5 | 58.5% | -0.69 | 9.20 | 7.90 | 10.50 | — |
| — | 1.60 | 1.94 | 1.77 | +0.25 | 58.9% | 155 | 58.9% | -0.75 | 11.15 | 10.00 | 12.30 | — |
| — | 0.61 | 3.00 | 1.80 | +0.20 | 59.4% | 157.5 | 59.4% | -0.80 | 12.88 | 11.30 | 14.45 | — |
| — | 0.62 | 1.15 | 0.89 | +0.16 | 60.1% | 160 | 60.1% | -0.85 | 15.53 | 13.75 | 17.30 | — |
| — | 0.10 | 2.00 | 1.05 | +0.12 | 60.8% | 162.5 | 60.8% | -0.88 | 17.60 | 16.35 | 18.85 | — |
| — | 0.42 | 0.85 | 0.64 | +0.09 | 61.6% | 165 | 61.6% | -0.91 | 20.07 | 18.75 | 21.40 | — |
| — | 0.12 | 0.54 | 0.33 | +0.07 | 62.6% | 167.5 | 62.6% | -0.93 | 22.35 | 20.45 | 24.25 | — |
| — | 0.19 | 0.48 | 0.34 | +0.05 | 63.6% | 170 | 63.6% | -0.95 | 24.68 | 22.55 | 26.80 | — |
| — | — | 0.45 | — | +0.04 | 64.6% | 172.5 | 64.6% | -0.96 | 27.18 | 25.30 | 29.05 | — |
| — | 0.10 | 0.22 | 0.16 | +0.03 | 65.6% | 175 | 65.6% | -0.97 | 29.88 | 28.25 | 31.50 | — |
| — | — | 0.70 | — | +0.02 | 66.6% | 177.5 | 66.6% | -0.98 | 32.60 | 31.05 | 34.15 | — |
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.