Spot 145.45
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 04:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.15 | 52.60 | 51.38 | — | — | 95 | — | — | 0.19 | 0.09 | 0.29 | — |
| — | 45.40 | 47.25 | 46.33 | — | — | 100 | — | — | 0.24 | 0.15 | 0.34 | — |
| — | 40.30 | 42.95 | 41.62 | — | — | 105 | — | — | 0.40 | 0.25 | 0.55 | — |
| — | 35.55 | 37.80 | 36.67 | — | — | 110 | — | — | 0.69 | 0.51 | 0.88 | — |
| — | 31.20 | 33.60 | 32.40 | — | — | 115 | — | — | 1.02 | 0.72 | 1.33 | — |
| — | 26.65 | 28.05 | 27.35 | +0.90 | 34.1% | 120 | 34.1% | -0.11 | 1.50 | 1.34 | 1.67 | — |
| — | 22.45 | 24.30 | 23.38 | +0.85 | 33.3% | 125 | 33.3% | -0.16 | 2.15 | 2.06 | 2.23 | — |
| — | 18.40 | 20.30 | 19.35 | +0.79 | 32.6% | 130 | 32.6% | -0.22 | 3.23 | 3.15 | 3.30 | — |
| — | 14.90 | 16.50 | 15.70 | +0.72 | 32.1% | 135 | 32.1% | -0.29 | 4.55 | 4.35 | 4.75 | — |
| — | 12.45 | 13.55 | 13.00 | — | — | 140 | 31.6% | -0.37 | 6.40 | 6.25 | 6.55 | — |
| — | 9.80 | 10.25 | 10.03 | +0.56 | 31.3% | 145 | 31.3% | -0.45 | 8.65 | 8.50 | 8.80 | — |
| — | 7.50 | 7.85 | 7.67 | +0.47 | 31.2% | 150 | 31.2% | -0.54 | 11.25 | 10.95 | 11.55 | — |
| — | 5.70 | 5.85 | 5.78 | +0.39 | 31.1% | 155 | 31.1% | -0.62 | 14.18 | 13.60 | 14.75 | 145 |
| — | 4.20 | 4.45 | 4.33 | +0.31 | 31.1% | 160 | 31.1% | -0.70 | 18.20 | 17.25 | 19.15 | — |
| — | 3.05 | 3.30 | 3.17 | +0.25 | 31.1% | 165 | 31.1% | -0.76 | 22.12 | 21.00 | 23.25 | — |
| — | 2.13 | 2.42 | 2.27 | +0.19 | 31.3% | 170 | 31.3% | -0.82 | 26.65 | 25.60 | 27.70 | — |
| — | 1.43 | 1.83 | 1.63 | +0.15 | 31.5% | 175 | 31.5% | -0.86 | 30.32 | 29.55 | 31.10 | — |
| — | 1.15 | 1.34 | 1.25 | +0.11 | 31.7% | 180 | 31.7% | -0.90 | 35.25 | 34.15 | 36.35 | — |
| — | 0.68 | 1.12 | 0.90 | +0.09 | 32.0% | 185 | 32.0% | -0.94 | 39.95 | 38.85 | 41.05 | — |
| — | 0.45 | 0.99 | 0.72 | +0.07 | 32.3% | 190 | 32.3% | -0.97 | 44.88 | 43.70 | 46.05 | — |
| — | 0.30 | 0.80 | 0.55 | +0.05 | 32.7% | 195 | 32.7% | -0.99 | 49.52 | 47.45 | 51.60 | — |
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.