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 | |
| — | 25.75 | 28.05 | 26.90 | +0.91 | 55.3% | 120 | 55.3% | -0.09 | 1.05 | 1.00 | 1.10 | — |
| — | 17.45 | 19.10 | 18.27 | +0.80 | 52.7% | 130 | 52.7% | -0.20 | 2.65 | 2.57 | 2.73 | — |
| — | — | — | — | — | — | 132 | — | — | — | — | — | — |
| — | — | — | — | — | — | 133 | — | — | — | — | — | — |
| — | 14.45 | 16.70 | 15.57 | +0.74 | 51.9% | 134 | 51.9% | -0.26 | 3.65 | 3.55 | 3.75 | — |
| — | 13.85 | 15.75 | 14.80 | +0.73 | 51.8% | 135 | 51.8% | -0.27 | 3.92 | 3.80 | 4.05 | — |
| — | 13.15 | 15.05 | 14.10 | +0.71 | 51.7% | 136 | 51.7% | -0.29 | 4.25 | 4.10 | 4.40 | — |
| — | 12.10 | 14.15 | 13.12 | +0.70 | 51.5% | 137 | 51.5% | -0.31 | 4.62 | 4.50 | 4.75 | — |
| — | 11.45 | 14.35 | 12.90 | +0.68 | 51.4% | 138 | 51.4% | -0.32 | 4.92 | 4.80 | 5.05 | — |
| — | 11.40 | 12.70 | 12.05 | +0.66 | 51.3% | 139 | 51.3% | -0.34 | 5.30 | 5.15 | 5.45 | — |
| — | 10.70 | 11.90 | 11.30 | +0.64 | 51.2% | 140 | 51.2% | -0.36 | 5.67 | 5.50 | 5.85 | — |
| — | 10.75 | 11.30 | 11.03 | +0.62 | 51.1% | 141 | 51.1% | -0.38 | 6.12 | 6.00 | 6.25 | — |
| — | 10.20 | 10.60 | 10.40 | +0.61 | 51.0% | 142 | 51.0% | -0.40 | 6.58 | 6.45 | 6.70 | — |
| — | 9.65 | 10.30 | 9.97 | +0.59 | 50.9% | 143 | 50.9% | -0.41 | 7.00 | 6.85 | 7.15 | — |
| — | 8.80 | 9.80 | 9.30 | +0.57 | 50.9% | 144 | 50.9% | -0.43 | 7.08 | 6.55 | 7.60 | — |
| — | 8.60 | 9.05 | 8.82 | +0.55 | 50.8% | 145 | 50.8% | -0.45 | 7.97 | 7.85 | 8.10 | — |
| — | 8.20 | 8.50 | 8.35 | +0.53 | 50.8% | 146 | 50.8% | -0.47 | 8.47 | 8.40 | 8.55 | — |
| — | 8.00 | 8.35 | 8.18 | +0.52 | 50.7% | 146.5 | 50.7% | -0.48 | 8.75 | 8.60 | 8.90 | — |
| — | 7.70 | 8.05 | 7.88 | +0.51 | 50.6% | 147 | 50.6% | -0.49 | 9.00 | 8.85 | 9.15 | — |
| — | 7.55 | 7.80 | 7.67 | +0.50 | 50.5% | 147.5 | 50.5% | -0.50 | 9.28 | 9.15 | 9.40 | — |
| — | 7.40 | 7.70 | 7.55 | +0.49 | 50.5% | 148 | 50.5% | -0.51 | 9.60 | 9.40 | 9.80 | — |
| — | 7.15 | 7.35 | 7.25 | +0.48 | 50.4% | 148.5 | 50.4% | -0.52 | 9.88 | 9.50 | 10.25 | — |
| — | 6.90 | 7.20 | 7.05 | +0.47 | 50.4% | 149 | 50.4% | -0.53 | 10.15 | 9.95 | 10.35 | — |
| — | 6.70 | 7.00 | 6.85 | +0.47 | 50.4% | 149.5 | 50.4% | -0.54 | 10.50 | 10.10 | 10.90 | — |
| — | 6.50 | 6.85 | 6.67 | +0.46 | 50.4% | 150 | 50.4% | -0.55 | 10.62 | 10.25 | 11.00 | — |
| — | 6.15 | 6.40 | 6.28 | +0.44 | 50.4% | 151 | 50.4% | -0.56 | 11.40 | 11.10 | 11.70 | — |
| — | 5.80 | 6.00 | 5.90 | +0.42 | 50.4% | 152 | 50.4% | -0.58 | 12.00 | 11.75 | 12.25 | — |
| — | 5.60 | 5.85 | 5.72 | +0.41 | 50.4% | 152.5 | 50.4% | -0.59 | 12.30 | 12.10 | 12.50 | — |
| — | 5.45 | 5.70 | 5.58 | +0.40 | 50.4% | 153 | 50.4% | -0.60 | 12.70 | 12.30 | 13.10 | — |
| — | 5.10 | 5.35 | 5.22 | +0.38 | 50.5% | 154 | 50.5% | -0.62 | 13.30 | 13.10 | 13.50 | — |
| — | 4.80 | 5.05 | 4.92 | +0.37 | 50.5% | 155 | 50.5% | -0.64 | 14.03 | 13.80 | 14.25 | — |
| — | 4.55 | 4.75 | 4.65 | +0.35 | 50.5% | 156 | 50.5% | -0.65 | 14.62 | 14.45 | 14.80 | — |
| — | 4.25 | 4.50 | 4.38 | +0.34 | 50.6% | 157 | 50.6% | -0.67 | 15.40 | 15.10 | 15.70 | — |
| — | 4.10 | 4.35 | 4.22 | +0.33 | 50.6% | 157.5 | 50.6% | -0.68 | 16.02 | 15.20 | 16.85 | — |
| — | 4.00 | 4.20 | 4.10 | +0.32 | 50.6% | 158 | 50.6% | -0.68 | 16.12 | 15.80 | 16.45 | — |
| — | 3.30 | 4.00 | 3.65 | +0.30 | 50.7% | 159 | 50.7% | -0.70 | 16.90 | 16.55 | 17.25 | — |
| — | 3.30 | 3.60 | 3.45 | +0.28 | 50.8% | 161 | 50.8% | -0.73 | 18.48 | 17.60 | 19.35 | — |
| — | 3.10 | 3.30 | 3.20 | +0.26 | 50.9% | 162 | 50.9% | -0.74 | 19.43 | 18.50 | 20.35 | — |
| — | 2.72 | 2.89 | 2.81 | +0.24 | 51.1% | 164 | 51.1% | -0.77 | 20.90 | 20.10 | 21.70 | — |
| — | 2.38 | 2.56 | 2.47 | +0.21 | 51.4% | 166 | 51.4% | -0.79 | 22.52 | 21.35 | 23.70 | — |
| — | 1.96 | 2.13 | 2.04 | +0.18 | 51.8% | 169 | 51.8% | -0.83 | 25.05 | 23.95 | 26.15 | — |
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.