Spot 145.02
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.15 | 53.55 | 52.35 | +0.97 | 39.1% | 95 | 39.1% | -0.03 | 0.56 | 0.43 | 0.69 | — |
| — | 46.55 | 48.80 | 47.67 | +0.96 | 38.2% | 100 | 38.2% | -0.04 | 0.77 | 0.56 | 0.97 | 1,060 |
| 7,454 | 42.00 | 44.40 | 43.20 | +0.94 | 37.3% | 105 | 37.3% | -0.06 | 1.03 | 0.80 | 1.27 | — |
| — | 37.50 | 39.35 | 38.42 | +0.92 | 36.6% | 110 | 36.6% | -0.08 | 1.82 | 1.44 | 2.20 | — |
| — | 33.05 | 35.05 | 34.05 | +0.89 | 36.0% | 115 | 36.0% | -0.11 | 2.38 | 2.05 | 2.71 | — |
| — | 29.05 | 31.85 | 30.45 | +0.86 | 35.5% | 120 | 35.5% | -0.15 | 3.12 | 2.69 | 3.55 | — |
| — | 25.30 | 27.85 | 26.57 | +0.81 | 35.0% | 125 | 35.0% | -0.19 | 4.45 | 4.05 | 4.85 | — |
| — | 21.75 | 24.30 | 23.02 | +0.77 | 34.6% | 130 | 34.6% | -0.24 | 5.85 | 5.30 | 6.40 | — |
| — | 18.55 | 21.00 | 19.77 | +0.71 | 34.2% | 135 | 34.2% | -0.29 | 7.42 | 7.05 | 7.80 | — |
| — | 15.55 | 17.35 | 16.45 | +0.65 | 33.8% | 140 | 33.8% | -0.35 | 9.43 | 9.10 | 9.75 | — |
| — | 12.95 | 14.90 | 13.93 | +0.60 | 33.5% | 145 | 33.5% | -0.42 | 11.75 | 11.50 | 12.00 | — |
| — | 10.70 | 12.80 | 11.75 | +0.53 | 33.2% | 150 | 33.2% | -0.48 | 14.45 | 14.15 | 14.75 | — |
| — | 9.00 | 9.80 | 9.40 | +0.47 | 33.0% | 155 | 33.0% | -0.54 | 17.52 | 17.10 | 17.95 | — |
| — | 6.35 | 8.95 | 7.65 | +0.41 | 32.8% | 160 | 32.8% | -0.61 | 20.45 | 19.25 | 21.65 | — |
| — | 5.60 | 7.30 | 6.45 | +0.36 | 32.6% | 165 | 32.6% | -0.66 | 23.60 | 22.35 | 24.85 | — |
| — | 4.25 | 5.40 | 4.83 | +0.31 | 32.4% | 170 | 32.4% | -0.72 | 27.52 | 26.15 | 28.90 | — |
| — | 2.94 | 4.65 | 3.79 | +0.26 | 32.4% | 175 | 32.4% | -0.77 | 31.62 | 30.30 | 32.95 | — |
| — | 2.51 | 3.55 | 3.03 | +0.22 | 32.3% | 180 | 32.3% | -0.81 | 36.02 | 34.75 | 37.30 | — |
| — | 2.14 | 2.82 | 2.48 | +0.18 | 32.3% | 185 | 32.3% | -0.85 | 40.30 | 39.00 | 41.60 | — |
| — | 1.70 | 2.35 | 2.02 | +0.15 | 32.4% | 190 | 32.4% | -0.88 | 45.02 | 43.65 | 46.40 | — |
| — | 1.21 | 1.80 | 1.50 | +0.13 | 32.5% | 195 | 32.5% | -0.91 | 49.70 | 48.25 | 51.15 | — |
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.