Spot 145.68
· 430 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 04:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.40 | 30.85 | 30.12 | +0.99 | 122.5% | 116 | 122.5% | -0.01 | — | — | 0.10 | — |
| — | — | — | — | — | — | 117 | — | — | — | — | — | — |
| — | 27.30 | 28.95 | 28.12 | +0.99 | 116.8% | 118 | 116.8% | -0.01 | — | — | 0.07 | — |
| — | — | — | — | — | — | 119 | — | — | — | — | — | — |
| — | 24.80 | 26.85 | 25.82 | +0.99 | 110.8% | 120 | 110.8% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 24.30 | 25.85 | 25.07 | +0.99 | 107.7% | 121 | 107.7% | -0.01 | — | — | 0.05 | — |
| — | — | — | — | — | — | 122 | — | — | — | — | — | — |
| — | 22.30 | 24.20 | 23.25 | +0.99 | 101.5% | 123 | 101.5% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | — | — | — | — | — | 124 | — | — | — | — | — | — |
| — | 20.80 | 22.05 | 21.43 | +0.99 | 96.9% | 124.5 | 96.9% | -0.01 | — | — | 0.10 | — |
| — | — | — | — | — | — | 125.5 | — | — | — | — | — | — |
| — | 19.60 | 21.35 | 20.48 | +0.98 | 92.3% | 126 | 92.3% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | — | — | — | — | — | 127 | — | — | — | — | — | — |
| — | 17.60 | 20.20 | 18.90 | +0.98 | 87.6% | 127.5 | 87.6% | -0.02 | — | — | 0.10 | — |
| — | — | — | — | — | — | 128.5 | — | — | — | — | — | — |
| — | 16.25 | 18.55 | 17.40 | +0.98 | 82.9% | 129 | 82.9% | -0.02 | — | — | 0.11 | — |
| — | 15.45 | 16.30 | 15.88 | +0.98 | 79.9% | 130 | 79.9% | -0.02 | 0.09 | 0.07 | 0.11 | — |
| — | 13.60 | 15.45 | 14.53 | +0.97 | 76.9% | 131 | 76.9% | -0.03 | 0.20 | 0.07 | 0.33 | — |
| — | 13.55 | 14.25 | 13.90 | +0.97 | 74.0% | 132 | 74.0% | -0.03 | 0.10 | 0.08 | 0.13 | — |
| — | 12.45 | 13.65 | 13.05 | +0.96 | 71.3% | 133 | 71.3% | -0.04 | — | — | 0.13 | — |
| — | 11.15 | 12.75 | 11.95 | +0.95 | 68.8% | 134 | 68.8% | -0.05 | 0.15 | 0.13 | 0.17 | — |
| — | 10.60 | 11.05 | 10.82 | +0.94 | 66.6% | 135 | 66.6% | -0.06 | 0.18 | 0.17 | 0.20 | — |
| — | 9.60 | 10.20 | 9.90 | +0.93 | 64.7% | 136 | 64.7% | -0.07 | 0.24 | 0.21 | 0.28 | — |
| — | 8.45 | 9.95 | 9.20 | +0.91 | 63.1% | 137 | 63.1% | -0.09 | 0.30 | 0.28 | 0.32 | — |
| — | 7.40 | 9.50 | 8.45 | +0.89 | 61.8% | 138 | 61.8% | -0.11 | 0.38 | 0.35 | 0.40 | — |
| 111 | 6.55 | 8.10 | 7.33 | +0.86 | 60.9% | 139 | 60.9% | -0.14 | 0.52 | 0.46 | 0.58 | 912 |
| 730 | 6.20 | 6.70 | 6.45 | +0.82 | 60.3% | 140 | 60.3% | -0.18 | 0.66 | 0.64 | 0.68 | — |
| 147 | 4.90 | 6.45 | 5.67 | +0.78 | 59.7% | 141 | 59.7% | -0.22 | 0.84 | 0.81 | 0.88 | — |
| — | 4.00 | 6.20 | 5.10 | +0.73 | 59.0% | 142 | 59.0% | -0.27 | 1.07 | 1.03 | 1.11 | — |
| — | 3.25 | 5.10 | 4.17 | +0.68 | 57.9% | 143 | 57.9% | -0.32 | 1.34 | 1.30 | 1.39 | — |
| — | 3.25 | 3.80 | 3.52 | +0.62 | 57.1% | 144 | 57.1% | -0.38 | 1.73 | 1.67 | 1.78 | — |
| — | 2.71 | 2.95 | 2.83 | +0.55 | 56.5% | 145 | 56.5% | -0.45 | 2.09 | 2.03 | 2.15 | — |
| — | 2.19 | 2.30 | 2.25 | +0.49 | 56.2% | 146 | 56.2% | -0.51 | 2.58 | 2.52 | 2.64 | — |
| — | 1.75 | 1.85 | 1.80 | +0.42 | 56.0% | 147 | 56.0% | -0.58 | 3.10 | 3.00 | 3.20 | — |
| — | 1.37 | 1.48 | 1.43 | +0.36 | 55.5% | 148 | 55.5% | -0.64 | 3.65 | 3.50 | 3.80 | — |
| — | 1.05 | 1.16 | 1.10 | +0.30 | 55.0% | 149 | 55.0% | -0.70 | 4.45 | 4.30 | 4.60 | — |
| — | 0.82 | 0.87 | 0.84 | +0.24 | 54.7% | 150 | 54.7% | -0.76 | 5.15 | 4.95 | 5.35 | — |
| — | 0.60 | 0.69 | 0.65 | +0.19 | 54.7% | 151 | 54.7% | -0.81 | 5.50 | 4.80 | 6.20 | — |
| — | 0.46 | 0.55 | 0.51 | +0.15 | 55.2% | 152 | 55.2% | -0.85 | 6.75 | 5.70 | 7.80 | — |
| — | 0.38 | 0.50 | 0.44 | +0.14 | 55.5% | 152.5 | 55.5% | -0.86 | 7.58 | 6.10 | 9.05 | — |
| — | 0.35 | 0.43 | 0.39 | +0.12 | 56.0% | 153 | 56.0% | -0.88 | 8.35 | 7.10 | 9.60 | — |
| — | 0.27 | 0.32 | 0.29 | +0.10 | 57.1% | 154 | 57.1% | -0.90 | 8.60 | 8.40 | 8.80 | — |
| — | 0.22 | 0.23 | 0.23 | +0.08 | 58.4% | 155 | 58.4% | -0.92 | 9.50 | 9.20 | 9.80 | — |
| — | 0.16 | 0.19 | 0.17 | +0.06 | 60.1% | 156 | 60.1% | -0.94 | 10.50 | 10.40 | 10.60 | — |
| — | 0.13 | 0.15 | 0.14 | +0.05 | 61.9% | 157 | 61.9% | -0.95 | 11.55 | 11.10 | 12.00 | — |
| — | 0.07 | 0.18 | 0.12 | +0.05 | 62.9% | 157.5 | 62.9% | -0.95 | 12.03 | 11.65 | 12.40 | — |
| — | 0.06 | 0.16 | 0.11 | +0.05 | 64.0% | 158 | 64.0% | -0.96 | 12.20 | 11.35 | 13.05 | — |
| — | 0.04 | 0.15 | 0.10 | +0.04 | 66.2% | 159 | 66.2% | -0.96 | 13.30 | 12.70 | 13.90 | — |
| — | — | — | — | — | — | 160 | — | — | — | — | — | — |
| — | — | 0.30 | — | +0.03 | 71.0% | 161 | 71.0% | -0.97 | 15.15 | 14.50 | 15.80 | — |
| — | — | 0.27 | — | +0.03 | 73.5% | 162 | 73.5% | -0.98 | 16.43 | 16.10 | 16.75 | — |
| — | — | — | — | — | — | 163 | — | — | — | — | — | — |
| — | 0.04 | 0.09 | 0.07 | +0.02 | 78.3% | 164 | 78.3% | -0.98 | 18.32 | 17.90 | 18.75 | — |
| — | — | — | — | — | — | 165 | — | — | — | — | — | — |
| — | 0.02 | 0.15 | 0.09 | +0.02 | 82.8% | 166 | 82.8% | -0.98 | 20.10 | 19.40 | 20.80 | — |
| — | — | — | — | — | — | 167 | — | — | — | — | — | — |
| — | — | 0.05 | — | +0.01 | 85.9% | 167.5 | 85.9% | -0.99 | 21.48 | 20.05 | 22.90 | — |
| — | — | — | — | — | — | 168 | — | — | — | — | — | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 88.7% | 169 | 88.7% | -0.99 | 23.30 | 22.45 | 24.15 | — |
| — | — | — | — | — | — | 170 | — | — | — | — | — | — |
| — | — | 0.54 | — | +0.01 | 92.2% | 171 | 92.2% | -0.99 | 25.43 | 24.50 | 26.35 | — |
| — | — | — | — | — | — | 172 | — | — | — | — | — | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 95.2% | 173 | 95.2% | -0.99 | 27.23 | 25.40 | 29.05 | — |
| — | — | — | — | — | — | 174 | — | — | — | — | — | — |
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.