Spot 145.99
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.30 | 53.75 | 52.52 | +0.97 | 38.9% | 95 | 38.9% | -0.03 | 0.54 | 0.37 | 0.71 | — |
| — | 46.55 | 49.00 | 47.77 | +0.96 | 37.9% | 100 | 37.9% | -0.04 | 0.82 | 0.62 | 1.03 | 1,082 |
| 7,451 | 42.00 | 44.85 | 43.42 | +0.94 | 37.0% | 105 | 37.0% | -0.06 | 1.11 | 0.88 | 1.35 | — |
| — | 37.40 | 39.90 | 38.65 | +0.92 | 36.2% | 110 | 36.2% | -0.09 | 1.65 | 1.38 | 1.92 | — |
| — | 33.90 | 35.55 | 34.73 | +0.89 | 35.6% | 115 | 35.6% | -0.12 | 2.23 | 1.97 | 2.49 | — |
| — | 29.65 | 31.80 | 30.73 | +0.85 | 35.1% | 120 | 35.1% | -0.16 | 3.01 | 2.72 | 3.30 | — |
| — | 25.85 | 26.85 | 26.35 | +0.81 | 34.7% | 125 | 34.7% | -0.20 | 4.25 | 3.95 | 4.55 | — |
| — | 22.30 | 24.10 | 23.20 | +0.75 | 34.3% | 130 | 34.3% | -0.25 | 5.47 | 4.95 | 6.00 | — |
| — | 18.95 | 20.80 | 19.88 | +0.70 | 34.0% | 135 | 34.0% | -0.31 | 7.30 | 6.95 | 7.65 | — |
| — | 15.75 | 17.00 | 16.38 | +0.64 | 33.7% | 140 | 33.7% | -0.37 | 9.25 | 8.75 | 9.75 | — |
| — | 13.10 | 14.40 | 13.75 | +0.58 | 33.4% | 145 | 33.4% | -0.43 | 11.78 | 11.00 | 12.55 | — |
| — | 11.10 | 11.70 | 11.40 | +0.51 | 33.2% | 150 | 33.2% | -0.50 | 14.38 | 13.60 | 15.15 | — |
| — | 8.85 | 10.55 | 9.70 | +0.45 | 33.0% | 155 | 33.0% | -0.56 | 17.00 | 16.65 | 17.35 | — |
| — | 7.30 | 7.75 | 7.53 | +0.39 | 32.8% | 160 | 32.8% | -0.62 | 20.10 | 19.50 | 20.70 | — |
| — | 5.85 | 6.55 | 6.20 | +0.34 | 32.7% | 165 | 32.7% | -0.68 | 23.75 | 23.10 | 24.40 | — |
| — | 4.20 | 5.10 | 4.65 | +0.29 | 32.6% | 170 | 32.6% | -0.74 | 27.32 | 26.45 | 28.20 | — |
| — | 3.65 | 4.10 | 3.88 | +0.24 | 32.5% | 175 | 32.5% | -0.78 | 31.40 | 29.85 | 32.95 | — |
| — | 2.96 | 3.30 | 3.13 | +0.20 | 32.5% | 180 | 32.5% | -0.83 | 35.38 | 34.05 | 36.70 | — |
| — | 2.36 | 2.70 | 2.53 | +0.17 | 32.4% | 185 | 32.4% | -0.86 | 40.00 | 39.10 | 40.90 | — |
| — | 1.75 | 2.30 | 2.02 | +0.14 | 32.5% | 190 | 32.5% | -0.89 | 44.95 | 43.75 | 46.15 | — |
| — | 1.36 | 1.74 | 1.55 | +0.11 | 32.5% | 195 | 32.5% | -0.92 | 49.30 | 48.35 | 50.25 | — |
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.