Spot 145.94
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.85 | 52.60 | 51.23 | — | — | 95 | 36.0% | -0.01 | 0.21 | 0.04 | 0.39 | — |
| — | 44.55 | 47.25 | 45.90 | — | — | 100 | — | — | 0.26 | 0.05 | 0.46 | — |
| — | 40.05 | 42.85 | 41.45 | — | — | 105 | — | — | 0.17 | 0.10 | 0.24 | — |
| — | 34.45 | 38.15 | 36.30 | — | — | 110 | — | — | 0.33 | 0.13 | 0.52 | — |
| — | 29.70 | 33.30 | 31.50 | — | — | 115 | — | — | 0.38 | 0.29 | 0.47 | — |
| — | 25.20 | 27.45 | 26.32 | — | — | 120 | 26.4% | -0.07 | 0.62 | 0.41 | 0.84 | — |
| — | 20.65 | 22.75 | 21.70 | — | — | 125 | — | — | 0.90 | 0.60 | 1.19 | — |
| — | 16.45 | 18.35 | 17.40 | — | — | 130 | — | — | 1.40 | 1.24 | 1.56 | — |
| — | 11.85 | 15.65 | 13.75 | — | — | 135 | 21.5% | -0.24 | 2.17 | 1.98 | 2.36 | — |
| — | 9.50 | 10.40 | 9.95 | — | — | 140 | — | — | 3.48 | 3.20 | 3.75 | — |
| — | 5.85 | 7.25 | 6.55 | — | — | 145 | — | — | 5.08 | 4.40 | 5.75 | — |
| — | 4.45 | 4.75 | 4.60 | — | — | 150 | — | — | 8.22 | 7.95 | 8.50 | — |
| — | 2.70 | 3.05 | 2.88 | — | — | 155 | — | — | 11.80 | 10.05 | 13.55 | — |
| — | 1.63 | 1.80 | 1.72 | +0.20 | 19.8% | 160 | — | — | 15.72 | 14.20 | 17.25 | — |
| — | 0.84 | 1.15 | 0.99 | — | — | 165 | — | — | 19.88 | 18.60 | 21.15 | — |
| — | 0.46 | 0.73 | 0.59 | — | — | 170 | 20.1% | -0.97 | 25.52 | 24.55 | 26.50 | 245 |
| — | 0.31 | 0.43 | 0.37 | +0.05 | 20.5% | 175 | 20.5% | -0.99 | 30.07 | 28.40 | 31.75 | — |
| — | 0.14 | 0.26 | 0.20 | +0.04 | 21.1% | 180 | 21.1% | -0.99 | 35.02 | 33.95 | 36.10 | — |
| — | 0.13 | 0.25 | 0.19 | +0.02 | 21.7% | 185 | 21.7% | -1.00 | 39.70 | 38.40 | 41.00 | — |
| — | — | 0.24 | — | +0.02 | 22.5% | 190 | 22.5% | -1.00 | 44.70 | 43.40 | 46.00 | — |
| — | 0.05 | 0.42 | 0.23 | +0.01 | 23.3% | 195 | 23.3% | -1.00 | 49.67 | 48.35 | 51.00 | — |
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.