Spot 145.16
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.45 | 54.35 | 52.90 | +0.94 | 63.2% | 95 | 63.2% | -0.06 | 1.42 | 0.97 | 1.86 | — |
| — | 47.15 | 50.35 | 48.75 | +0.92 | 62.5% | 100 | 62.5% | -0.08 | 1.78 | 1.57 | 1.99 | — |
| — | 42.20 | 45.50 | 43.85 | +0.90 | 61.9% | 105 | 61.9% | -0.10 | 2.44 | 1.67 | 3.20 | — |
| — | 38.20 | 40.60 | 39.40 | +0.87 | 61.4% | 110 | 61.4% | -0.13 | 3.41 | 2.72 | 4.10 | — |
| — | 34.20 | 38.05 | 36.12 | +0.84 | 61.0% | 115 | 61.0% | -0.16 | 4.78 | 3.95 | 5.60 | — |
| — | 30.60 | 33.90 | 32.25 | +0.80 | 60.6% | 120 | 60.6% | -0.20 | 5.58 | 4.20 | 6.95 | — |
| — | 27.80 | 30.55 | 29.18 | +0.76 | 60.3% | 125 | 60.3% | -0.24 | 7.08 | 6.75 | 7.40 | — |
| — | 23.90 | 27.15 | 25.52 | +0.71 | 60.1% | 130 | 60.1% | -0.29 | 9.35 | 8.50 | 10.20 | — |
| — | 20.95 | 24.35 | 22.65 | +0.67 | 60.0% | 135 | 60.0% | -0.33 | 11.30 | 10.35 | 12.25 | — |
| — | 18.20 | 21.00 | 19.60 | +0.62 | 59.8% | 140 | 59.8% | -0.38 | 13.60 | 12.70 | 14.50 | — |
| — | 17.35 | 19.00 | 18.18 | +0.57 | 59.7% | 145 | 59.7% | -0.43 | 16.00 | 14.75 | 17.25 | — |
| — | 14.30 | 17.00 | 15.65 | +0.53 | 59.7% | 150 | 59.7% | -0.47 | 18.93 | 17.80 | 20.05 | — |
| — | 12.85 | 14.45 | 13.65 | +0.48 | 59.6% | 155 | 59.6% | -0.52 | 21.93 | 20.85 | 23.00 | — |
| — | 10.45 | 13.20 | 11.82 | +0.44 | 59.6% | 160 | 59.6% | -0.57 | 25.12 | 24.20 | 26.05 | — |
| — | 9.35 | 11.65 | 10.50 | +0.40 | 59.6% | 165 | 59.6% | -0.61 | 28.18 | 26.80 | 29.55 | 329 |
| 528 | 7.80 | 9.90 | 8.85 | +0.36 | 59.7% | 170 | 59.7% | -0.65 | 31.73 | 30.35 | 33.10 | 141 |
| — | 7.10 | 8.55 | 7.83 | +0.32 | 59.7% | 175 | 59.7% | -0.69 | 35.52 | 34.15 | 36.90 | — |
| — | 5.25 | 7.85 | 6.55 | +0.28 | 59.8% | 180 | 59.8% | -0.72 | 39.52 | 38.15 | 40.90 | — |
| — | 5.00 | 7.00 | 6.00 | +0.26 | 59.8% | 185 | 59.8% | -0.76 | 43.38 | 41.75 | 45.00 | — |
| — | 4.00 | 5.20 | 4.60 | +0.22 | 59.9% | 190 | 59.9% | -0.79 | 47.80 | 45.80 | 49.80 | — |
| — | 2.84 | 5.65 | 4.25 | +0.20 | 59.9% | 195 | 59.9% | -0.82 | 52.17 | 50.15 | 54.20 | — |
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.