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 | |
| — | 46.85 | 50.80 | 48.83 | +0.98 | 35.3% | 97.5 | 35.3% | -0.03 | 0.38 | 0.14 | 0.62 | — |
| — | 44.50 | 48.45 | 46.48 | — | — | 100 | 34.9% | -0.04 | 0.48 | 0.23 | 0.74 | — |
| — | 40.50 | 42.95 | 41.73 | +0.96 | 34.2% | 105 | 34.2% | -0.05 | 0.82 | 0.40 | 1.24 | — |
| — | 35.30 | 38.65 | 36.98 | +0.93 | 33.6% | 110 | 33.6% | -0.08 | 1.19 | 0.93 | 1.45 | — |
| — | 31.60 | 34.90 | 33.25 | +0.90 | 33.1% | 115 | 33.1% | -0.11 | 1.86 | 1.57 | 2.16 | — |
| — | 27.95 | 29.65 | 28.80 | +0.86 | 32.7% | 120 | 32.7% | -0.15 | 2.64 | 2.37 | 2.91 | — |
| — | 23.55 | 26.15 | 24.85 | +0.82 | 32.3% | 125 | 32.3% | -0.20 | 3.45 | 3.05 | 3.85 | — |
| — | 20.75 | 21.50 | 21.12 | +0.76 | 32.0% | 130 | 32.0% | -0.25 | 4.90 | 4.65 | 5.15 | — |
| — | 17.50 | 18.30 | 17.90 | +0.70 | 31.8% | 135 | 31.8% | -0.31 | 6.45 | 6.10 | 6.80 | — |
| — | 14.65 | 16.40 | 15.53 | +0.63 | 31.6% | 140 | 31.6% | -0.38 | 8.62 | 8.30 | 8.95 | — |
| — | 12.05 | 13.65 | 12.85 | +0.57 | 31.4% | 145 | 31.4% | -0.45 | 11.03 | 10.85 | 11.20 | — |
| — | 9.90 | 10.50 | 10.20 | +0.50 | 31.3% | 150 | 31.3% | -0.52 | 13.90 | 13.55 | 14.25 | — |
| — | 7.95 | 8.65 | 8.30 | +0.43 | 31.3% | 155 | 31.3% | -0.58 | 16.80 | 16.30 | 17.30 | — |
| — | 6.45 | 7.15 | 6.80 | +0.37 | 31.4% | 160 | 31.4% | -0.64 | 20.18 | 18.95 | 21.40 | — |
| — | 5.10 | 5.45 | 5.28 | +0.31 | 31.4% | 165 | 31.4% | -0.70 | 24.20 | 22.45 | 25.95 | — |
| — | 3.95 | 4.75 | 4.35 | +0.26 | 31.6% | 170 | 31.6% | -0.75 | 27.90 | 26.70 | 29.10 | — |
| — | 3.20 | 3.70 | 3.45 | +0.22 | 31.9% | 175 | 31.9% | -0.80 | 32.17 | 30.90 | 33.45 | — |
| — | 2.32 | 3.05 | 2.69 | +0.18 | 32.2% | 180 | 32.2% | -0.84 | 36.60 | 35.30 | 37.90 | — |
| — | 1.99 | 2.49 | 2.24 | +0.15 | 32.6% | 185 | 32.6% | -0.87 | 41.17 | 39.90 | 42.45 | — |
| — | 1.44 | 2.02 | 1.73 | +0.13 | 33.1% | 190 | 33.1% | -0.89 | 45.88 | 44.55 | 47.20 | — |
| — | 0.90 | 1.85 | 1.38 | +0.11 | 33.7% | 195 | 33.7% | -0.91 | 50.38 | 48.35 | 52.40 | — |
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.