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 | |
| — | 50.85 | 53.55 | 52.20 | +0.97 | 39.2% | 95 | 39.2% | -0.04 | 0.60 | 0.46 | 0.74 | — |
| — | 46.20 | 48.90 | 47.55 | +0.95 | 38.1% | 100 | 38.1% | -0.05 | 0.91 | 0.74 | 1.08 | — |
| — | 41.50 | 44.25 | 42.88 | +0.93 | 37.1% | 105 | 37.1% | -0.07 | 1.15 | 1.12 | 1.18 | — |
| — | 37.90 | 39.25 | 38.58 | +0.91 | 36.4% | 110 | 36.4% | -0.09 | 1.67 | 1.61 | 1.72 | — |
| — | 33.10 | 35.45 | 34.27 | +0.88 | 35.8% | 115 | 35.8% | -0.13 | 2.46 | 2.06 | 2.85 | — |
| — | 28.65 | 31.30 | 29.98 | +0.84 | 35.2% | 120 | 35.2% | -0.16 | 3.17 | 3.05 | 3.30 | — |
| — | 25.70 | 27.20 | 26.45 | +0.80 | 34.6% | 125 | 34.6% | -0.21 | 4.20 | 4.00 | 4.40 | — |
| — | 21.05 | 23.65 | 22.35 | +0.75 | 34.1% | 130 | 34.1% | -0.26 | 5.62 | 5.45 | 5.80 | — |
| — | 18.55 | 20.15 | 19.35 | +0.69 | 33.7% | 135 | 33.7% | -0.31 | 7.15 | 6.85 | 7.45 | — |
| — | 15.65 | 16.70 | 16.18 | +0.63 | 33.3% | 140 | 33.3% | -0.38 | 9.12 | 8.75 | 9.50 | — |
| — | 12.40 | 14.05 | 13.22 | +0.57 | 33.0% | 145 | 33.0% | -0.44 | 11.40 | 11.05 | 11.75 | — |
| — | 11.10 | 11.70 | 11.40 | — | — | 150 | 32.7% | -0.50 | 14.18 | 13.60 | 14.75 | — |
| — | 9.10 | 9.75 | 9.43 | — | — | 155 | — | — | 17.05 | 16.50 | 17.60 | — |
| — | 7.15 | 7.90 | 7.53 | — | — | 160 | — | — | 20.25 | 19.65 | 20.85 | — |
| — | 5.70 | 6.50 | 6.10 | +0.34 | 32.3% | 165 | 32.3% | -0.69 | 24.38 | 23.10 | 25.65 | — |
| — | 4.20 | 5.30 | 4.75 | +0.29 | 32.3% | 170 | 32.3% | -0.74 | 28.02 | 26.85 | 29.20 | — |
| — | 3.85 | 4.30 | 4.08 | +0.24 | 32.3% | 175 | 32.3% | -0.78 | 31.90 | 31.00 | 32.80 | — |
| — | 2.71 | 3.50 | 3.10 | +0.20 | 32.3% | 180 | 32.3% | -0.82 | 36.25 | 35.00 | 37.50 | — |
| — | 2.37 | 2.85 | 2.61 | +0.17 | 32.4% | 185 | 32.4% | -0.86 | 40.65 | 39.40 | 41.90 | — |
| — | 1.79 | 2.34 | 2.06 | +0.14 | 32.6% | 190 | 32.6% | -0.89 | 45.05 | 43.80 | 46.30 | — |
| — | 1.51 | 1.99 | 1.75 | +0.12 | 32.8% | 195 | 32.8% | -0.92 | 49.70 | 48.35 | 51.05 | — |
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.