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 | |
| — | 28.95 | 31.60 | 30.27 | +0.98 | 71.6% | 116 | 71.6% | -0.02 | — | — | 0.95 | — |
| — | — | — | — | — | — | 117 | — | — | — | — | — | — |
| — | 27.30 | 29.65 | 28.48 | +0.98 | 68.7% | 118 | 68.7% | -0.02 | 0.21 | 0.06 | 0.37 | — |
| — | — | — | — | — | — | 119 | — | — | — | — | — | — |
| — | 25.10 | 27.70 | 26.40 | +0.97 | 66.0% | 120 | 66.0% | -0.03 | 0.13 | 0.11 | 0.15 | — |
| — | 24.35 | 26.70 | 25.52 | +0.97 | 64.8% | 121 | 64.8% | -0.03 | — | — | 0.42 | — |
| — | — | — | — | — | — | 122 | — | — | — | — | — | — |
| — | 21.25 | 24.90 | 23.07 | +0.96 | 62.5% | 123 | 62.5% | -0.04 | 0.20 | 0.19 | 0.22 | — |
| — | — | — | — | — | — | 124 | — | — | — | — | — | — |
| — | 19.80 | 23.45 | 21.62 | +0.96 | 60.9% | 124.5 | 60.9% | -0.04 | 0.34 | 0.19 | 0.49 | — |
| — | — | — | — | — | — | 125.5 | — | — | — | — | — | — |
| — | 18.35 | 22.00 | 20.18 | +0.95 | 59.6% | 126 | 59.6% | -0.05 | 0.32 | 0.27 | 0.37 | — |
| — | — | — | — | — | — | 127 | — | — | — | — | — | — |
| — | 18.45 | 18.80 | 18.62 | +0.94 | 58.3% | 127.5 | 58.3% | -0.06 | 0.40 | 0.38 | 0.42 | — |
| — | — | — | — | — | — | 128.5 | — | — | — | — | — | — |
| — | 16.95 | 18.40 | 17.68 | +0.92 | 57.3% | 129 | 57.3% | -0.08 | 0.50 | 0.46 | 0.54 | — |
| — | 16.05 | 16.50 | 16.27 | +0.91 | 56.7% | 130 | 56.7% | -0.09 | 0.52 | 0.45 | 0.59 | — |
| — | 15.40 | 16.10 | 15.75 | +0.90 | 56.4% | 130.5 | 56.4% | -0.10 | 0.62 | 0.60 | 0.65 | — |
| — | 15.10 | 15.95 | 15.53 | +0.90 | 56.1% | 131 | 56.1% | -0.10 | 0.69 | 0.65 | 0.72 | — |
| — | 14.25 | 14.90 | 14.57 | +0.88 | 55.6% | 132 | 55.6% | -0.12 | 0.68 | 0.55 | 0.80 | — |
| — | 13.40 | 13.80 | 13.60 | +0.87 | 55.2% | 133 | 55.2% | -0.13 | 0.92 | 0.87 | 0.97 | — |
| — | 12.70 | 12.95 | 12.82 | +0.85 | 54.8% | 134 | 54.8% | -0.15 | 1.07 | 1.02 | 1.12 | — |
| — | 10.75 | 12.25 | 11.50 | +0.83 | 54.4% | 135 | 54.4% | -0.17 | 1.23 | 1.18 | 1.27 | — |
| — | 10.90 | 11.35 | 11.12 | +0.81 | 54.1% | 136 | 54.1% | -0.19 | 1.31 | 0.95 | 1.68 | — |
| — | 10.00 | 10.55 | 10.28 | +0.78 | 53.8% | 137 | 53.8% | -0.22 | 1.62 | 1.58 | 1.66 | — |
| — | 8.95 | 9.75 | 9.35 | +0.76 | 53.5% | 138 | 53.5% | -0.24 | 1.82 | 1.77 | 1.87 | — |
| — | 8.65 | 9.00 | 8.82 | +0.73 | 53.2% | 139 | 53.2% | -0.27 | 1.94 | 1.71 | 2.17 | — |
| — | 7.70 | 8.40 | 8.05 | — | — | 140 | — | — | 2.31 | 2.20 | 2.43 | — |
| — | 7.25 | 7.60 | 7.42 | — | — | 141 | 52.6% | -0.33 | 2.70 | 2.65 | 2.75 | — |
| — | 6.75 | 7.10 | 6.92 | +0.64 | 52.3% | 142 | 52.3% | -0.36 | 3.05 | 3.00 | 3.10 | — |
| — | 6.00 | 6.30 | 6.15 | +0.61 | 52.0% | 143 | 52.0% | -0.39 | 3.45 | 3.35 | 3.55 | — |
| — | 5.70 | 6.05 | 5.88 | +0.59 | 51.9% | 143.5 | 51.9% | -0.41 | 3.67 | 3.60 | 3.75 | — |
| — | 5.45 | 5.75 | 5.60 | — | — | 144 | 51.7% | -0.42 | 3.90 | 3.80 | 4.00 | — |
| — | 4.90 | 5.20 | 5.05 | +0.54 | 51.5% | 145 | 51.5% | -0.46 | 4.35 | 4.25 | 4.45 | — |
| — | 4.40 | 4.75 | 4.58 | +0.51 | 51.2% | 146 | 51.2% | -0.49 | 4.92 | 4.70 | 5.15 | — |
| — | 4.05 | 4.20 | 4.12 | +0.48 | 51.0% | 147 | 51.0% | -0.53 | 5.38 | 5.25 | 5.50 | — |
| — | 3.10 | 3.75 | 3.42 | +0.44 | 50.9% | 148 | 50.9% | -0.56 | 5.85 | 5.65 | 6.05 | — |
| — | 3.15 | 3.35 | 3.25 | +0.41 | 50.8% | 149 | 50.8% | -0.59 | 6.55 | 6.40 | 6.70 | — |
| — | 2.84 | 2.94 | 2.89 | +0.38 | 50.7% | 150 | 50.7% | -0.63 | 7.22 | 7.00 | 7.45 | — |
| — | 2.50 | 2.61 | 2.56 | +0.35 | 50.7% | 151 | 50.7% | -0.66 | 7.80 | 7.65 | 7.95 | — |
| — | 2.22 | 2.31 | 2.27 | +0.31 | 50.7% | 152 | 50.7% | -0.69 | 8.45 | 8.25 | 8.65 | — |
| — | 2.06 | 2.20 | 2.13 | +0.30 | 50.7% | 152.5 | 50.7% | -0.70 | 9.05 | 8.70 | 9.40 | — |
| — | 1.95 | 2.04 | 2.00 | +0.28 | 50.8% | 153 | 50.8% | -0.72 | 9.25 | 8.80 | 9.70 | — |
| — | 1.72 | 1.79 | 1.75 | +0.26 | 50.9% | 154 | 50.9% | -0.74 | 9.97 | 9.60 | 10.35 | — |
| — | 1.50 | 1.59 | 1.54 | +0.23 | 51.0% | 155 | 51.0% | -0.77 | 10.40 | 9.60 | 11.20 | — |
| — | 1.30 | 1.39 | 1.34 | +0.21 | 51.2% | 156 | 51.2% | -0.79 | 11.62 | 11.35 | 11.90 | — |
| — | 1.15 | 1.22 | 1.19 | +0.19 | 51.4% | 157 | 51.4% | -0.81 | 12.50 | 12.05 | 12.95 | — |
| — | 1.06 | 1.18 | 1.12 | +0.18 | 51.5% | 157.5 | 51.5% | -0.82 | 12.78 | 12.35 | 13.20 | — |
| — | 1.00 | 1.08 | 1.04 | +0.17 | 51.7% | 158 | 51.7% | -0.83 | 13.22 | 13.00 | 13.45 | — |
| — | 0.66 | 0.98 | 0.82 | +0.15 | 52.0% | 159 | 52.0% | -0.85 | 14.05 | 13.65 | 14.45 | — |
| — | — | — | — | — | — | 160 | — | — | — | — | — | — |
| — | 0.66 | 0.74 | 0.70 | +0.12 | 52.7% | 161 | 52.7% | -0.88 | 15.95 | 15.65 | 16.25 | — |
| — | 0.58 | 0.86 | 0.72 | +0.11 | 53.1% | 162 | 53.1% | -0.89 | 17.23 | 16.25 | 18.20 | — |
| — | — | — | — | — | — | 163 | — | — | — | — | — | — |
| — | 0.45 | 0.55 | 0.50 | +0.09 | 54.0% | 164 | 54.0% | -0.92 | 18.57 | 17.75 | 19.40 | — |
| — | — | — | — | — | — | 165 | — | — | — | — | — | — |
| — | 0.38 | 0.42 | 0.40 | +0.07 | 55.1% | 166 | 55.1% | -0.93 | 20.80 | 19.40 | 22.20 | — |
| — | — | — | — | — | — | 167 | — | — | — | — | — | — |
| — | — | — | — | — | — | 168 | — | — | — | — | — | — |
| — | 0.25 | 0.35 | 0.30 | +0.05 | 56.9% | 169 | 56.9% | -0.95 | 23.00 | 21.85 | 24.15 | — |
| — | — | — | — | — | — | 170 | — | — | — | — | — | — |
| — | — | 0.85 | — | +0.04 | 58.3% | 171 | 58.3% | -0.96 | 24.93 | 23.75 | 26.10 | — |
| — | — | — | — | — | — | 172 | — | — | — | — | — | — |
| — | 0.17 | 0.23 | 0.20 | +0.04 | 59.8% | 173 | 59.8% | -0.97 | 27.10 | 25.70 | 28.50 | — |
| — | — | — | — | — | — | 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.