Spot 145.74
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.80 | 53.30 | 52.05 | +0.99 | 42.2% | 95 | 42.2% | -0.01 | 0.12 | 0.03 | 0.22 | — |
| — | 45.80 | 47.90 | 46.85 | +0.99 | 40.4% | 100 | 40.4% | -0.01 | 0.22 | 0.14 | 0.30 | 2,649 |
| 2,243 | 41.25 | 43.65 | 42.45 | +0.98 | 38.9% | 105 | 38.9% | -0.02 | 0.32 | 0.21 | 0.42 | — |
| — | 36.30 | 38.85 | 37.58 | +0.97 | 37.5% | 110 | 37.5% | -0.03 | 0.47 | 0.41 | 0.54 | — |
| — | 31.55 | 34.15 | 32.85 | +0.95 | 36.4% | 115 | 36.4% | -0.05 | 0.76 | 0.60 | 0.92 | — |
| — | 27.00 | 29.65 | 28.32 | +0.93 | 35.5% | 120 | 35.5% | -0.08 | 1.20 | 0.97 | 1.43 | — |
| — | 22.70 | 25.05 | 23.88 | +0.89 | 34.7% | 125 | 34.7% | -0.12 | 2.04 | 1.85 | 2.23 | — |
| — | 18.55 | 20.20 | 19.38 | +0.85 | 34.1% | 130 | 34.1% | -0.17 | 2.96 | 2.73 | 3.20 | — |
| — | 15.25 | 17.05 | 16.15 | +0.79 | 33.6% | 135 | 33.6% | -0.23 | 4.30 | 4.10 | 4.50 | — |
| — | 12.00 | 13.15 | 12.57 | +0.71 | 33.3% | 140 | 33.3% | -0.30 | 6.12 | 5.85 | 6.40 | — |
| — | 9.30 | 10.35 | 9.82 | +0.63 | 33.1% | 145 | 33.1% | -0.38 | 8.38 | 8.00 | 8.75 | — |
| — | 7.05 | 7.85 | 7.45 | +0.54 | 33.0% | 150 | 33.0% | -0.47 | 10.97 | 10.55 | 11.40 | — |
| — | 5.45 | 5.85 | 5.65 | +0.45 | 32.9% | 155 | 32.9% | -0.56 | 13.95 | 13.00 | 14.90 | — |
| — | 3.95 | 4.20 | 4.08 | +0.37 | 33.0% | 160 | 33.0% | -0.64 | 17.48 | 16.20 | 18.75 | — |
| — | 2.86 | 3.15 | 3.00 | +0.29 | 33.1% | 165 | 33.1% | -0.72 | 21.15 | 19.70 | 22.60 | — |
| — | 2.02 | 2.31 | 2.17 | +0.23 | 33.2% | 170 | 33.2% | -0.78 | 25.35 | 24.20 | 26.50 | — |
| — | 1.29 | 1.74 | 1.51 | +0.17 | 33.4% | 175 | 33.4% | -0.84 | 29.50 | 28.30 | 30.70 | — |
| — | 0.95 | 1.24 | 1.09 | +0.13 | 33.6% | 180 | 33.6% | -0.89 | 34.20 | 33.05 | 35.35 | — |
| — | 0.63 | 0.89 | 0.76 | +0.10 | 33.9% | 185 | 33.9% | -0.93 | 38.88 | 37.80 | 39.95 | — |
| 935 | 0.39 | 0.60 | 0.49 | +0.07 | 34.1% | 190 | 34.1% | -0.96 | 44.30 | 42.55 | 46.05 | 0 |
| 116 | 0.16 | 0.46 | 0.31 | +0.05 | 34.4% | 195 | 34.4% | -0.99 | 49.30 | 47.45 | 51.15 | 0 |
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.