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 | 52.70 | 51.27 | +0.99 | 33.9% | 95 | 33.9% | -0.02 | 0.17 | 0.03 | 0.32 | — |
| — | 45.00 | 47.80 | 46.40 | +0.98 | 31.9% | 100 | 31.9% | -0.02 | — | — | 0.62 | — |
| — | 39.80 | 42.00 | 40.90 | +0.97 | 30.0% | 105 | 30.0% | -0.03 | 0.35 | 0.17 | 0.54 | — |
| — | 35.05 | 37.20 | 36.12 | +0.96 | 28.3% | 110 | 28.3% | -0.05 | 0.52 | 0.31 | 0.72 | — |
| — | 30.20 | 32.45 | 31.32 | +0.94 | 26.7% | 115 | 26.7% | -0.07 | 0.75 | 0.52 | 0.98 | — |
| — | 25.55 | 27.85 | 26.70 | +0.92 | 25.3% | 120 | 25.3% | -0.10 | 1.11 | 0.85 | 1.37 | — |
| — | 21.25 | 23.40 | 22.32 | +0.87 | 24.0% | 125 | 24.0% | -0.14 | 1.49 | 1.38 | 1.60 | — |
| — | 17.55 | 19.00 | 18.27 | +0.82 | 23.0% | 130 | 23.0% | -0.21 | 2.21 | 1.95 | 2.47 | — |
| — | 14.05 | 14.90 | 14.47 | +0.74 | 22.1% | 135 | 22.1% | -0.28 | 3.38 | 3.15 | 3.60 | — |
| — | 10.45 | 11.30 | 10.88 | +0.65 | 21.4% | 140 | 21.4% | -0.38 | 4.70 | 3.75 | 5.65 | — |
| — | 7.40 | 9.25 | 8.32 | +0.54 | 20.9% | 145 | 20.9% | -0.48 | 6.90 | 6.65 | 7.15 | — |
| — | 5.00 | 7.55 | 6.28 | +0.43 | 20.6% | 150 | 20.6% | -0.59 | 9.50 | 9.25 | 9.75 | — |
| — | 3.70 | 4.75 | 4.22 | +0.33 | 20.4% | 155 | 20.4% | -0.69 | 12.80 | 12.40 | 13.20 | — |
| — | 2.16 | 2.92 | 2.54 | +0.24 | 20.3% | 160 | 20.3% | -0.78 | 16.43 | 16.00 | 16.85 | — |
| — | 1.20 | 1.78 | 1.49 | +0.17 | 20.3% | 165 | 20.3% | -0.86 | 21.30 | 20.35 | 22.25 | — |
| — | 0.76 | 1.23 | 0.99 | +0.12 | 20.5% | 170 | 20.5% | -0.91 | 25.77 | 24.80 | 26.75 | — |
| — | 0.42 | 0.85 | 0.64 | +0.08 | 20.8% | 175 | 20.8% | -0.95 | 30.55 | 29.55 | 31.55 | — |
| — | 0.24 | 0.62 | 0.43 | +0.06 | 21.1% | 180 | 21.1% | -0.98 | 34.77 | 33.40 | 36.15 | — |
| — | 0.15 | 0.40 | 0.28 | +0.04 | 21.6% | 185 | 21.6% | -0.99 | 39.73 | 38.35 | 41.10 | — |
| — | 0.08 | 0.35 | 0.21 | +0.03 | 22.1% | 190 | 22.1% | -1.00 | 44.70 | 43.35 | 46.05 | — |
| — | 0.03 | 0.30 | 0.17 | +0.02 | 22.6% | 195 | 22.6% | -1.00 | 49.98 | 48.30 | 51.65 | — |
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.