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 | |
| 27 | 51.90 | 54.30 | 53.10 | +0.97 | 39.6% | 95 | 39.6% | -0.03 | 0.73 | 0.55 | 0.91 | 811 |
| 265 | 46.90 | 49.65 | 48.27 | +0.96 | 38.6% | 100 | 38.6% | -0.04 | 0.96 | 0.77 | 1.15 | 1,058 |
| 7,479 | 42.05 | 44.95 | 43.50 | +0.94 | 37.8% | 105 | 37.8% | -0.06 | 1.35 | 1.14 | 1.56 | 1,413 |
| 1,329 | 38.35 | 40.80 | 39.58 | +0.92 | 37.1% | 110 | 37.1% | -0.08 | 1.82 | 1.65 | 2.00 | 2,811 |
| 376 | 34.00 | 35.90 | 34.95 | +0.90 | 36.4% | 115 | 36.4% | -0.11 | 2.58 | 2.27 | 2.89 | 920 |
| — | 29.90 | 31.90 | 30.90 | +0.86 | 35.8% | 120 | 35.8% | -0.14 | 3.52 | 3.25 | 3.80 | — |
| — | 26.05 | 28.10 | 27.07 | +0.83 | 35.3% | 125 | 35.3% | -0.18 | 4.80 | 4.45 | 5.15 | — |
| — | 22.55 | 24.75 | 23.65 | +0.78 | 34.8% | 130 | 34.8% | -0.23 | 5.97 | 5.65 | 6.30 | — |
| — | 19.35 | 20.90 | 20.12 | +0.73 | 34.4% | 135 | 34.4% | -0.28 | 7.85 | 7.40 | 8.30 | — |
| — | 16.50 | 17.75 | 17.12 | +0.68 | 34.1% | 140 | 34.1% | -0.33 | 9.70 | 9.25 | 10.15 | — |
| — | 13.80 | 14.95 | 14.38 | +0.62 | 33.7% | 145 | 33.7% | -0.39 | 12.12 | 11.50 | 12.75 | — |
| — | 11.45 | 12.65 | 12.05 | +0.56 | 33.5% | 150 | 33.5% | -0.45 | 14.60 | 14.10 | 15.10 | — |
| — | 9.50 | 10.50 | 10.00 | +0.50 | 33.2% | 155 | 33.2% | -0.51 | 17.25 | 16.55 | 17.95 | — |
| — | 7.80 | 8.60 | 8.20 | +0.45 | 33.0% | 160 | — | — | 20.48 | 19.70 | 21.25 | — |
| — | 6.40 | 7.15 | 6.78 | — | — | 165 | 32.8% | -0.63 | 23.98 | 22.65 | 25.30 | — |
| — | 5.25 | 5.90 | 5.58 | +0.34 | 32.7% | 170 | 32.7% | -0.68 | 28.43 | 27.45 | 29.40 | — |
| — | 3.40 | 4.75 | 4.08 | +0.29 | 32.6% | 175 | 32.6% | -0.73 | 32.35 | 31.40 | 33.30 | — |
| — | 2.70 | 3.90 | 3.30 | +0.25 | 32.5% | 180 | 32.5% | -0.78 | 35.65 | 34.45 | 36.85 | — |
| — | 2.64 | 3.20 | 2.92 | +0.21 | 32.5% | 185 | 32.5% | -0.82 | 40.10 | 38.80 | 41.40 | — |
| — | 2.14 | 3.15 | 2.65 | +0.17 | 32.5% | 190 | 32.5% | -0.86 | 44.85 | 43.45 | 46.25 | — |
| — | 1.79 | 2.35 | 2.07 | +0.15 | 32.5% | 195 | 32.5% | -0.90 | 49.10 | 47.90 | 50.30 | — |
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.