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 | |
| — | 54.50 | 58.45 | 56.48 | +0.90 | 60.9% | 95 | 60.9% | -0.10 | 3.48 | 2.61 | 4.35 | — |
| — | 51.40 | 53.95 | 52.67 | +0.88 | 60.5% | 100 | 60.5% | -0.12 | 4.85 | 4.35 | 5.35 | — |
| — | 46.95 | 50.70 | 48.83 | +0.85 | 60.2% | 105 | 60.2% | -0.15 | 6.12 | 5.15 | 7.10 | — |
| — | 43.50 | 46.90 | 45.20 | +0.83 | 59.9% | 110 | 59.9% | -0.18 | 7.17 | 5.85 | 8.50 | — |
| — | 40.50 | 43.55 | 42.02 | +0.80 | 59.6% | 115 | 59.6% | -0.21 | 8.50 | 7.30 | 9.70 | — |
| — | 37.20 | 39.95 | 38.58 | +0.77 | 59.4% | 120 | 59.4% | -0.24 | 10.43 | 9.00 | 11.85 | — |
| — | 34.25 | 37.10 | 35.67 | +0.74 | 59.2% | 125 | 59.2% | -0.27 | 12.25 | 10.95 | 13.55 | — |
| — | 31.40 | 34.20 | 32.80 | +0.70 | 59.0% | 130 | 59.0% | -0.30 | 14.35 | 13.00 | 15.70 | — |
| — | 28.15 | 30.90 | 29.52 | +0.67 | 58.8% | 135 | 58.8% | -0.33 | 16.62 | 15.25 | 18.00 | — |
| — | 27.15 | 29.00 | 28.07 | +0.64 | 58.7% | 140 | 58.7% | -0.37 | 18.57 | 17.65 | 19.50 | — |
| — | 24.25 | 26.00 | 25.12 | +0.61 | 58.6% | 145 | 58.6% | -0.40 | 21.73 | 20.30 | 23.15 | — |
| — | 21.90 | 24.85 | 23.38 | +0.57 | 58.5% | 150 | 58.5% | -0.44 | 24.48 | 22.95 | 26.00 | — |
| — | 19.85 | 22.75 | 21.30 | +0.54 | 58.5% | 155 | 58.5% | -0.47 | 27.50 | 26.05 | 28.95 | — |
| — | 17.95 | 20.00 | 18.98 | +0.51 | 58.4% | 160 | 58.4% | -0.50 | 30.60 | 29.15 | 32.05 | — |
| — | 16.20 | 19.00 | 17.60 | +0.48 | 58.4% | 165 | 58.4% | -0.53 | 33.85 | 32.50 | 35.20 | — |
| — | 14.65 | 17.60 | 16.12 | +0.45 | 58.3% | 170 | 58.3% | -0.57 | 37.25 | 35.90 | 38.60 | — |
| — | 13.20 | 16.05 | 14.62 | +0.42 | 58.3% | 175 | 58.3% | -0.60 | 40.73 | 39.30 | 42.15 | — |
| — | 11.90 | 14.85 | 13.38 | +0.39 | 58.3% | 180 | 58.3% | -0.62 | 44.50 | 43.15 | 45.85 | — |
| — | 10.70 | 13.60 | 12.15 | +0.37 | 58.3% | 185 | 58.3% | -0.65 | 48.27 | 46.85 | 49.70 | — |
| — | 9.65 | 12.55 | 11.10 | +0.34 | 58.2% | 190 | 58.2% | -0.68 | 52.17 | 50.75 | 53.60 | — |
| — | 8.70 | 11.40 | 10.05 | +0.32 | 58.2% | 195 | 58.2% | -0.70 | 56.17 | 54.85 | 57.50 | — |
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.