Spot 145.32
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 02:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.30 | 50.20 | 48.25 | +0.99 | 39.3% | 97.5 | 39.3% | -0.01 | 0.14 | 0.10 | 0.19 | — |
| — | 43.80 | 46.95 | 45.38 | +0.98 | 38.4% | 100 | 38.4% | -0.02 | 0.25 | 0.10 | 0.40 | — |
| — | 39.30 | 42.85 | 41.08 | +0.97 | 36.7% | 105 | 36.7% | -0.03 | — | — | 0.49 | — |
| — | 34.30 | 37.95 | 36.12 | +0.96 | 35.3% | 110 | 35.3% | -0.04 | 0.49 | 0.26 | 0.73 | — |
| — | 30.20 | 33.45 | 31.82 | +0.94 | 34.1% | 115 | 34.1% | -0.06 | 0.82 | 0.72 | 0.92 | — |
| — | 26.25 | 27.95 | 27.10 | +0.90 | 33.1% | 120 | 33.1% | -0.10 | 1.11 | 0.83 | 1.39 | — |
| — | 21.95 | 24.25 | 23.10 | +0.86 | 32.3% | 125 | 32.3% | -0.14 | 1.78 | 1.37 | 2.19 | — |
| — | 17.90 | 19.65 | 18.77 | +0.80 | 31.7% | 130 | 31.7% | -0.20 | 2.84 | 2.63 | 3.05 | — |
| — | 14.50 | 15.75 | 15.12 | +0.73 | 31.3% | 135 | 31.3% | -0.28 | 4.05 | 3.60 | 4.50 | — |
| — | 10.75 | 13.25 | 12.00 | +0.64 | 31.0% | 140 | 31.0% | -0.36 | 5.67 | 5.00 | 6.35 | — |
| — | 9.15 | 9.60 | 9.38 | +0.55 | 30.8% | 145 | 30.8% | -0.46 | 8.20 | 7.80 | 8.60 | — |
| — | 6.95 | 7.35 | 7.15 | +0.46 | 30.8% | 150 | 30.8% | -0.55 | 10.97 | 10.00 | 11.95 | — |
| — | 5.15 | 5.50 | 5.33 | +0.38 | 30.9% | 155 | 30.9% | -0.64 | 14.20 | 12.55 | 15.85 | — |
| — | 2.76 | 4.15 | 3.46 | +0.31 | 31.1% | 160 | 31.1% | -0.71 | 18.40 | 17.60 | 19.20 | — |
| — | 2.44 | 2.98 | 2.71 | +0.24 | 31.5% | 165 | 31.5% | -0.78 | 22.18 | 20.25 | 24.10 | — |
| — | 1.77 | 2.20 | 1.99 | +0.19 | 31.9% | 170 | 31.9% | -0.83 | 26.85 | 25.30 | 28.40 | — |
| — | 1.27 | 1.81 | 1.54 | +0.15 | 32.3% | 175 | 32.3% | -0.88 | 31.05 | 29.85 | 32.25 | — |
| — | 0.55 | 1.31 | 0.93 | +0.11 | 32.8% | 180 | 32.8% | -0.91 | 35.60 | 33.65 | 37.55 | — |
| — | 0.24 | 1.34 | 0.79 | +0.09 | 33.3% | 185 | 33.3% | -0.93 | 40.52 | 39.25 | 41.80 | — |
| — | 0.01 | 1.03 | 0.52 | +0.07 | 33.7% | 190 | 33.7% | -0.96 | 45.23 | 43.25 | 47.20 | — |
| — | 0.14 | 0.68 | 0.41 | +0.05 | 34.2% | 195 | 34.2% | -0.98 | 50.33 | 48.95 | 51.70 | — |
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.