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 | |
| — | 50.65 | 53.30 | 51.98 | +0.97 | 38.7% | 95 | 38.7% | -0.03 | 0.56 | 0.41 | 0.70 | — |
| — | 46.00 | 48.65 | 47.33 | +0.96 | 37.6% | 100 | 37.6% | -0.05 | 0.79 | 0.61 | 0.97 | — |
| — | 41.40 | 44.00 | 42.70 | +0.94 | 36.6% | 105 | 36.6% | -0.06 | 1.00 | 0.86 | 1.14 | — |
| — | 37.50 | 38.85 | 38.17 | +0.91 | 35.8% | 110 | 35.8% | -0.09 | 1.60 | 1.50 | 1.71 | — |
| — | 32.60 | 35.15 | 33.88 | +0.88 | 35.1% | 115 | 35.1% | -0.12 | 2.23 | 2.05 | 2.40 | — |
| — | 28.50 | 31.30 | 29.90 | +0.85 | 34.5% | 120 | 34.5% | -0.16 | 3.21 | 2.76 | 3.65 | — |
| — | 25.05 | 27.00 | 26.02 | +0.80 | 33.9% | 125 | 33.9% | -0.20 | 4.10 | 3.90 | 4.30 | — |
| — | 21.30 | 23.85 | 22.57 | +0.75 | 33.5% | 130 | 33.5% | -0.25 | 5.45 | 5.25 | 5.65 | — |
| — | 18.70 | 19.80 | 19.25 | +0.70 | 33.1% | 135 | 33.1% | -0.31 | 7.40 | 6.70 | 8.10 | — |
| — | 15.80 | 16.80 | 16.30 | +0.64 | 32.8% | 140 | 32.8% | -0.37 | 9.15 | 8.95 | 9.35 | — |
| — | 13.00 | 13.65 | 13.32 | +0.57 | 32.6% | 145 | 32.6% | -0.44 | 11.47 | 10.40 | 12.55 | — |
| — | 10.75 | 11.35 | 11.05 | +0.51 | 32.3% | 150 | 32.3% | -0.51 | 14.07 | 13.85 | 14.30 | — |
| — | 8.80 | 9.35 | 9.07 | +0.45 | 32.2% | 155 | 32.2% | -0.57 | 16.93 | 16.50 | 17.35 | — |
| — | 6.95 | 7.65 | 7.30 | +0.39 | 32.0% | 160 | 32.0% | -0.63 | 20.85 | 20.15 | 21.55 | — |
| — | 5.75 | 6.15 | 5.95 | +0.33 | 31.9% | 165 | 31.9% | -0.69 | 24.48 | 23.65 | 25.30 | — |
| — | 4.60 | 5.10 | 4.85 | +0.28 | 31.9% | 170 | 31.9% | -0.74 | 28.18 | 27.20 | 29.15 | — |
| — | 3.65 | 4.20 | 3.92 | +0.24 | 31.9% | 175 | 31.9% | -0.79 | 32.30 | 31.35 | 33.25 | — |
| — | 2.78 | 3.30 | 3.04 | +0.20 | 31.9% | 180 | 31.9% | -0.83 | 36.27 | 35.30 | 37.25 | — |
| — | 2.18 | 2.98 | 2.58 | +0.16 | 32.0% | 185 | 32.0% | -0.87 | 40.83 | 39.70 | 41.95 | — |
| — | 1.74 | 2.17 | 1.96 | +0.13 | 32.1% | 190 | 32.1% | -0.90 | 45.40 | 44.30 | 46.50 | — |
| — | 1.44 | 1.72 | 1.58 | +0.11 | 32.3% | 195 | 32.3% | -0.93 | 50.15 | 49.00 | 51.30 | — |
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.