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 | |
| — | 50.35 | 53.00 | 51.67 | +0.99 | 33.6% | 95 | 33.6% | -0.01 | — | — | 0.49 | — |
| — | 44.70 | 48.20 | 46.45 | +0.99 | 31.7% | 100 | 31.7% | -0.02 | — | — | 0.55 | — |
| — | 40.65 | 43.20 | 41.92 | +0.98 | 29.9% | 105 | 29.9% | -0.03 | 0.30 | 0.15 | 0.46 | — |
| — | 35.90 | 38.45 | 37.17 | +0.97 | 28.2% | 110 | 28.2% | -0.04 | 0.49 | 0.27 | 0.71 | — |
| — | 31.05 | 33.70 | 32.38 | +0.95 | 26.7% | 115 | 26.7% | -0.05 | 0.70 | 0.41 | 1.00 | — |
| — | 26.70 | 29.10 | 27.90 | +0.93 | 25.3% | 120 | 25.3% | -0.08 | 0.89 | 0.65 | 1.12 | — |
| — | 22.00 | 24.30 | 23.15 | +0.90 | 24.1% | 125 | 24.1% | -0.11 | 1.39 | 1.07 | 1.70 | — |
| — | 18.00 | 19.75 | 18.88 | +0.85 | 23.1% | 130 | 23.1% | -0.16 | 2.17 | 1.69 | 2.64 | — |
| — | 14.15 | 15.80 | 14.97 | +0.79 | 22.2% | 135 | 22.2% | -0.22 | 3.29 | 2.88 | 3.70 | — |
| — | 10.75 | 12.30 | 11.53 | +0.71 | 21.5% | 140 | 21.5% | -0.30 | 4.60 | 3.95 | 5.25 | — |
| — | 7.70 | 9.30 | 8.50 | +0.61 | 21.0% | 145 | 21.0% | -0.40 | 6.97 | 5.85 | 8.10 | — |
| — | 5.20 | 6.00 | 5.60 | +0.51 | 20.6% | 150 | 20.6% | -0.51 | 9.45 | 8.85 | 10.05 | — |
| — | 3.75 | 4.45 | 4.10 | +0.41 | 20.4% | 155 | 20.4% | -0.61 | 12.47 | 11.70 | 13.25 | — |
| — | 2.36 | 2.96 | 2.66 | +0.31 | 20.3% | 160 | 20.3% | -0.72 | 16.10 | 15.25 | 16.95 | — |
| — | 1.62 | 1.94 | 1.78 | +0.23 | 20.3% | 165 | 20.3% | -0.81 | 20.48 | 19.70 | 21.25 | — |
| — | 0.90 | 1.49 | 1.20 | +0.17 | 20.5% | 170 | 20.5% | -0.88 | 24.88 | 23.90 | 25.85 | — |
| — | 0.52 | 1.41 | 0.96 | +0.12 | 20.7% | 175 | 20.7% | -0.93 | 29.62 | 28.45 | 30.80 | — |
| — | 0.24 | 0.84 | 0.54 | +0.09 | 21.0% | 180 | 21.0% | -0.96 | 34.38 | 33.10 | 35.65 | — |
| — | 0.24 | 0.40 | 0.32 | +0.06 | 21.4% | 185 | — | — | 39.67 | 37.95 | 41.40 | — |
| — | 0.01 | 0.44 | 0.23 | — | — | 190 | 21.9% | -0.99 | 44.70 | 42.90 | 46.50 | — |
| — | — | 0.36 | — | +0.03 | 22.5% | 195 | 22.5% | -1.00 | 49.80 | 47.90 | 51.70 | — |
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.