Spot 148.30
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 22:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.00 | 14.95 | 13.97 | +0.99 | 29.5% | 134 | 29.5% | -0.01 | — | — | 2.13 | — |
| — | 12.05 | 13.75 | 12.90 | +0.99 | 29.2% | 135 | 29.2% | -0.01 | — | — | 0.07 | — |
| — | 11.50 | 12.65 | 12.07 | +0.99 | 29.0% | 136 | 29.0% | -0.01 | — | — | 0.12 | — |
| — | 10.10 | 11.75 | 10.93 | +0.98 | 28.7% | 137 | 28.7% | -0.02 | — | — | 0.13 | — |
| — | 9.10 | 10.95 | 10.03 | +0.97 | 28.4% | 138 | 28.4% | -0.03 | — | — | 0.25 | — |
| — | 8.95 | 9.90 | 9.43 | +0.96 | 28.1% | 139 | 28.1% | -0.04 | — | — | 0.51 | — |
| — | 8.10 | 8.85 | 8.47 | +0.94 | 27.9% | 140 | 27.9% | -0.06 | 0.18 | 0.13 | 0.24 | — |
| — | 7.10 | 8.45 | 7.78 | +0.92 | 27.5% | 141 | 27.5% | -0.08 | 0.28 | 0.15 | 0.40 | — |
| — | 6.30 | 7.20 | 6.75 | +0.90 | 27.2% | 142 | 27.2% | -0.10 | 0.24 | 0.05 | 0.44 | — |
| — | 5.05 | 6.45 | 5.75 | +0.87 | 26.9% | 143 | 26.9% | -0.14 | 0.47 | 0.38 | 0.56 | — |
| — | 4.40 | 5.80 | 5.10 | +0.82 | 26.6% | 144 | 26.6% | -0.17 | 0.62 | 0.54 | 0.70 | — |
| — | 3.40 | 4.40 | 3.90 | +0.79 | 26.3% | 145 | 26.3% | -0.21 | 0.81 | 0.71 | 0.91 | — |
| — | 2.76 | 4.20 | 3.48 | +0.73 | 26.0% | 146 | 26.0% | -0.27 | 1.13 | 1.00 | 1.26 | — |
| — | 2.58 | 3.05 | 2.81 | +0.67 | 25.7% | 147 | 25.7% | -0.33 | 1.52 | 1.32 | 1.73 | — |
| — | 2.09 | 2.47 | 2.28 | +0.61 | 25.6% | 148 | 25.6% | -0.39 | 1.99 | 1.72 | 2.25 | — |
| — | 1.56 | 2.00 | 1.78 | +0.55 | 25.5% | 149 | 25.5% | -0.45 | 2.43 | 2.17 | 2.69 | — |
| — | 1.26 | 1.42 | 1.34 | +0.49 | 25.5% | 150 | 25.5% | -0.51 | 3.05 | 2.80 | 3.30 | — |
| — | 0.45 | 0.79 | 0.62 | +0.34 | 25.9% | 152.5 | 25.9% | -0.66 | 5.22 | 4.50 | 5.95 | — |
| — | 0.23 | 0.35 | 0.29 | +0.22 | 26.9% | 155 | 26.9% | -0.79 | 7.25 | 6.80 | 7.70 | — |
| — | 0.09 | 0.17 | 0.13 | +0.13 | 28.3% | 157.5 | 28.3% | -0.88 | 9.50 | 8.40 | 10.60 | — |
| — | 0.05 | 0.10 | 0.07 | +0.07 | 29.9% | 160 | 29.9% | -0.94 | 12.32 | 11.40 | 13.25 | — |
| — | — | 0.08 | — | +0.04 | 31.5% | 162.5 | 31.5% | -0.97 | 14.78 | 13.80 | 15.75 | — |
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.