Spot 145.44
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.10 | 52.75 | 51.42 | — | — | 95 | — | — | — | — | 0.57 | — |
| — | 44.45 | 47.80 | 46.12 | +1.00 | 34.6% | 100 | 34.6% | -0.01 | 0.10 | 0.02 | 0.19 | — |
| — | 39.70 | 42.80 | 41.25 | — | — | 105 | — | — | 0.25 | 0.05 | 0.45 | — |
| — | 34.60 | 38.00 | 36.30 | — | — | 110 | 30.4% | -0.01 | 0.26 | 0.05 | 0.46 | — |
| — | 30.65 | 32.95 | 31.80 | — | — | 115 | 28.4% | -0.02 | 0.20 | 0.07 | 0.34 | — |
| — | 25.85 | 28.10 | 26.98 | — | — | 120 | — | — | 0.34 | 0.27 | 0.40 | — |
| — | 21.10 | 23.35 | 22.23 | — | — | 125 | — | — | 0.66 | 0.51 | 0.81 | — |
| — | 16.50 | 18.85 | 17.68 | — | — | 130 | 23.7% | -0.11 | 1.06 | 0.87 | 1.25 | — |
| — | 12.35 | 13.90 | 13.12 | +0.83 | 22.6% | 135 | 22.6% | -0.17 | 1.93 | 1.80 | 2.06 | — |
| — | 8.70 | 9.70 | 9.20 | — | — | 140 | 21.7% | -0.27 | 3.40 | 3.30 | 3.50 | — |
| — | 5.85 | 6.65 | 6.25 | +0.62 | 20.9% | 145 | 20.9% | -0.39 | 5.28 | 5.10 | 5.45 | — |
| — | 3.60 | 3.85 | 3.73 | +0.48 | 20.4% | 150 | 20.4% | -0.54 | 8.03 | 7.75 | 8.30 | — |
| — | 2.06 | 2.30 | 2.18 | +0.35 | 20.1% | 155 | 20.1% | -0.68 | 10.93 | 9.80 | 12.05 | — |
| — | 1.15 | 1.29 | 1.22 | +0.23 | 20.1% | 160 | 20.1% | -0.80 | 14.90 | 13.75 | 16.05 | — |
| — | 0.55 | 0.77 | 0.66 | +0.15 | 20.3% | 165 | 20.3% | -0.89 | 19.50 | 18.35 | 20.65 | — |
| — | 0.26 | 0.42 | 0.34 | +0.09 | 20.6% | 170 | 20.6% | -0.95 | 24.30 | 23.20 | 25.40 | — |
| — | 0.12 | 0.33 | 0.23 | +0.05 | 21.1% | 175 | 21.1% | -0.98 | 29.75 | 28.00 | 31.50 | — |
| — | 0.05 | 0.32 | 0.18 | — | — | 180 | 21.7% | -0.99 | 34.40 | 33.05 | 35.75 | — |
| — | — | 0.66 | — | +0.02 | 22.3% | 185 | 22.3% | -1.00 | 39.23 | 38.00 | 40.45 | — |
| — | — | 0.43 | — | +0.01 | 23.0% | 190 | 23.0% | -1.00 | 44.77 | 43.00 | 46.55 | — |
| — | — | 0.50 | — | +0.01 | 23.6% | 195 | 23.6% | -1.00 | 49.55 | 47.85 | 51.25 | — |
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.