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 | |
| — | 13.30 | 15.10 | 14.20 | — | — | 134 | — | — | — | — | 0.31 | — |
| — | 12.30 | 14.20 | 13.25 | — | — | 135 | — | — | 0.15 | 0.07 | 0.23 | — |
| — | 12.30 | 13.20 | 12.75 | +0.95 | 28.4% | 136 | — | — | — | — | 0.62 | — |
| — | 10.40 | 12.20 | 11.30 | +0.94 | 28.0% | 137 | 28.0% | -0.06 | — | — | 0.75 | — |
| — | 9.45 | 11.15 | 10.30 | +0.93 | 27.7% | 138 | 27.7% | -0.07 | 0.37 | 0.17 | 0.57 | — |
| — | 8.50 | 10.35 | 9.43 | +0.91 | 27.4% | 139 | 27.4% | -0.09 | 0.45 | 0.26 | 0.64 | — |
| — | 8.15 | 9.20 | 8.68 | +0.89 | 27.1% | 140 | 27.1% | -0.11 | 0.52 | 0.35 | 0.68 | — |
| — | 6.80 | 8.60 | 7.70 | +0.87 | 26.8% | 141 | 26.8% | -0.13 | 0.62 | 0.44 | 0.81 | — |
| — | 6.45 | 7.55 | 7.00 | +0.84 | 26.6% | 142 | 26.6% | -0.16 | 0.75 | 0.61 | 0.89 | — |
| — | 5.90 | 6.80 | 6.35 | +0.81 | 26.4% | 143 | 26.4% | -0.19 | 0.94 | 0.82 | 1.05 | — |
| — | 4.50 | 6.30 | 5.40 | +0.77 | 26.2% | 144 | 26.2% | -0.23 | 1.36 | 0.11 | 2.61 | — |
| — | 3.85 | 5.30 | 4.58 | +0.73 | 26.1% | 145 | 26.1% | -0.26 | 1.53 | 1.29 | 1.78 | — |
| — | 3.35 | 5.10 | 4.22 | +0.69 | 25.9% | 146 | 25.9% | -0.31 | 1.75 | 1.22 | 2.29 | — |
| — | 3.35 | 4.15 | 3.75 | +0.65 | 25.9% | 147 | 25.9% | -0.35 | 2.21 | 1.98 | 2.45 | — |
| — | 2.86 | 3.65 | 3.25 | +0.60 | 25.8% | 148 | 25.8% | -0.40 | 2.85 | 2.41 | 3.30 | — |
| — | 2.39 | 2.93 | 2.66 | +0.55 | 25.8% | 149 | 25.8% | -0.45 | 3.48 | 2.91 | 4.05 | — |
| — | 1.93 | 2.45 | 2.19 | +0.51 | 25.8% | 150 | 25.8% | -0.50 | 3.95 | 3.55 | 4.35 | — |
| — | 1.12 | 1.57 | 1.34 | +0.38 | 25.9% | 152.5 | 25.9% | -0.62 | 5.47 | 5.10 | 5.85 | — |
| — | 0.57 | 0.89 | 0.73 | +0.28 | 26.1% | 155 | 26.1% | -0.73 | 7.47 | 6.65 | 8.30 | — |
| — | 0.27 | 0.55 | 0.41 | +0.19 | 26.5% | 157.5 | 26.5% | -0.82 | 9.93 | 9.00 | 10.85 | — |
| — | 0.06 | 0.34 | 0.20 | +0.13 | 26.8% | 160 | 26.8% | -0.88 | 11.85 | 11.10 | 12.60 | — |
| — | 0.03 | 0.22 | 0.12 | +0.09 | 27.3% | 162.5 | 27.3% | -0.93 | 14.80 | 13.80 | 15.80 | — |
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.