Spot 145.45
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 00:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.80 | 55.05 | 53.42 | +0.92 | 56.8% | 95 | 56.8% | -0.08 | 2.21 | 1.84 | 2.58 | — |
| — | 49.25 | 50.85 | 50.05 | — | — | 100 | 56.2% | -0.10 | 2.84 | 2.63 | 3.05 | — |
| — | 45.05 | 46.85 | 45.95 | +0.87 | 55.8% | 105 | 55.8% | -0.13 | 3.92 | 3.60 | 4.25 | — |
| — | 41.35 | 42.90 | 42.12 | +0.84 | 55.3% | 110 | 55.3% | -0.16 | 5.05 | 4.60 | 5.50 | — |
| — | 37.65 | 39.20 | 38.42 | +0.81 | 55.0% | 115 | 55.0% | -0.19 | 6.30 | 5.85 | 6.75 | — |
| — | 34.50 | 35.70 | 35.10 | +0.78 | 54.7% | 120 | 54.7% | -0.22 | 7.83 | 7.40 | 8.25 | — |
| — | 31.05 | 32.45 | 31.75 | +0.74 | 54.5% | 125 | 54.5% | -0.26 | 9.45 | 9.10 | 9.80 | — |
| — | 28.10 | 29.40 | 28.75 | +0.71 | 54.3% | 130 | 54.3% | -0.30 | 11.32 | 10.95 | 11.70 | — |
| — | 25.40 | 26.65 | 26.02 | +0.67 | 54.1% | 135 | 54.1% | -0.33 | 13.50 | 13.15 | 13.85 | — |
| — | 22.90 | 24.05 | 23.48 | +0.63 | 54.0% | 140 | 54.0% | -0.38 | 15.95 | 15.45 | 16.45 | — |
| — | 20.55 | 21.60 | 21.07 | +0.59 | 53.8% | 145 | 53.8% | -0.41 | 18.48 | 18.10 | 18.85 | — |
| — | 18.55 | 19.50 | 19.02 | +0.55 | 53.7% | 150 | 53.7% | -0.45 | 21.25 | 20.85 | 21.65 | — |
| — | 16.50 | 17.55 | 17.02 | +0.52 | 53.7% | 155 | 53.7% | -0.49 | 24.27 | 23.75 | 24.80 | — |
| — | 14.70 | 15.70 | 15.20 | +0.48 | 53.6% | 160 | 53.6% | -0.53 | 27.55 | 26.95 | 28.15 | — |
| — | 13.00 | 14.10 | 13.55 | +0.44 | 53.5% | 165 | 53.5% | -0.57 | 30.90 | 30.25 | 31.55 | — |
| — | 11.55 | 12.55 | 12.05 | +0.41 | 53.5% | 170 | 53.5% | -0.60 | 34.38 | 33.60 | 35.15 | — |
| — | 10.80 | 11.15 | 10.97 | +0.38 | 53.4% | 175 | 53.4% | -0.64 | 38.15 | 37.35 | 38.95 | — |
| — | 9.00 | 9.95 | 9.47 | +0.35 | 53.4% | 180 | 53.4% | -0.67 | 42.02 | 41.20 | 42.85 | — |
| — | 8.20 | 8.75 | 8.47 | +0.32 | 53.4% | 185 | 53.4% | -0.70 | 46.08 | 45.20 | 46.95 | — |
| — | 7.05 | 7.80 | 7.42 | +0.29 | 53.4% | 190 | 53.4% | -0.73 | 50.17 | 49.25 | 51.10 | — |
| — | 6.20 | 6.95 | 6.58 | +0.26 | 53.4% | 195 | 53.4% | -0.76 | 54.35 | 53.35 | 55.35 | — |
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.