Spot 145.50
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.45 | 53.10 | 51.77 | +0.99 | 40.7% | 95 | 40.7% | -0.02 | 0.30 | 0.14 | 0.47 | — |
| — | 46.10 | 46.95 | 46.52 | +0.98 | 39.0% | 100 | 39.0% | -0.02 | 0.37 | 0.20 | 0.54 | — |
| — | 40.60 | 43.30 | 41.95 | +0.97 | 37.5% | 105 | 37.5% | -0.04 | 0.48 | 0.23 | 0.74 | — |
| — | 35.95 | 38.45 | 37.20 | +0.95 | 36.1% | 110 | 36.1% | -0.05 | 0.80 | 0.49 | 1.10 | — |
| — | 31.05 | 33.85 | 32.45 | +0.93 | 35.0% | 115 | 35.0% | -0.08 | 0.93 | 0.63 | 1.23 | — |
| — | 26.95 | 29.30 | 28.12 | +0.90 | 34.0% | 120 | 34.0% | -0.11 | 1.47 | 1.17 | 1.76 | — |
| — | 22.80 | 24.95 | 23.88 | +0.85 | 33.2% | 125 | 33.2% | -0.16 | 2.14 | 1.92 | 2.36 | — |
| — | 19.10 | 20.95 | 20.02 | +0.79 | 32.5% | 130 | 32.5% | -0.22 | 3.45 | 3.15 | 3.75 | — |
| — | 15.60 | 16.80 | 16.20 | +0.72 | 32.0% | 135 | 32.0% | -0.29 | 4.70 | 4.55 | 4.85 | — |
| — | 12.45 | 13.75 | 13.10 | +0.64 | 31.6% | 140 | 31.6% | -0.37 | 6.50 | 6.30 | 6.70 | 3,630 |
| 4,124 | 9.75 | 10.60 | 10.18 | +0.56 | 31.3% | 145 | 31.3% | -0.45 | 8.85 | 8.55 | 9.15 | 566 |
| — | 7.65 | 8.25 | 7.95 | +0.47 | 31.2% | 150 | 31.2% | -0.54 | 11.62 | 11.25 | 12.00 | — |
| — | 5.75 | 6.35 | 6.05 | +0.39 | 31.1% | 155 | 31.1% | -0.62 | 14.57 | 14.20 | 14.95 | — |
| — | 4.25 | 4.70 | 4.47 | +0.32 | 31.2% | 160 | 31.2% | -0.69 | 18.12 | 17.55 | 18.70 | — |
| — | 3.15 | 3.60 | 3.38 | +0.25 | 31.3% | 165 | 31.3% | -0.76 | 21.82 | 20.90 | 22.75 | — |
| — | 2.29 | 2.66 | 2.48 | +0.20 | 31.4% | 170 | 31.4% | -0.81 | 26.18 | 24.85 | 27.50 | — |
| — | 1.69 | 2.02 | 1.85 | +0.16 | 31.6% | 175 | 31.6% | -0.86 | 30.40 | 29.20 | 31.60 | — |
| — | 1.06 | 1.47 | 1.26 | +0.12 | 31.9% | 180 | 31.9% | -0.89 | 35.23 | 34.15 | 36.30 | — |
| — | 0.74 | 1.18 | 0.96 | +0.09 | 32.2% | 185 | 32.2% | -0.93 | 39.62 | 38.30 | 40.95 | — |
| — | 0.34 | 0.84 | 0.59 | +0.07 | 32.5% | 190 | 32.5% | -0.96 | 44.38 | 43.10 | 45.65 | — |
| — | 0.23 | 0.68 | 0.46 | +0.05 | 32.8% | 195 | 32.8% | -0.99 | 49.35 | 48.15 | 50.55 | — |
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.