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 | |
| — | 13.45 | 15.60 | 14.53 | +0.93 | 29.0% | 134 | 29.0% | -0.09 | 1.30 | 0.42 | 2.18 | — |
| — | 12.90 | 14.75 | 13.82 | +0.92 | 28.9% | 135 | 28.9% | -0.10 | 0.78 | 0.53 | 1.02 | — |
| — | 11.60 | 13.65 | 12.62 | +0.90 | 28.7% | 136 | 28.7% | -0.12 | 0.91 | 0.60 | 1.22 | — |
| — | 10.70 | 12.90 | 11.80 | +0.89 | 28.5% | 137 | 28.5% | -0.14 | 1.35 | 0.46 | 2.25 | — |
| — | 9.85 | 11.85 | 10.85 | +0.87 | 28.4% | 138 | 28.4% | -0.16 | 1.23 | 0.87 | 1.58 | — |
| — | 9.95 | 10.75 | 10.35 | +0.85 | 28.2% | 139 | 28.2% | -0.18 | 1.36 | 1.16 | 1.56 | — |
| — | 9.10 | 10.10 | 9.60 | — | — | 140 | — | — | 1.61 | 1.28 | 1.94 | — |
| — | 8.35 | 9.75 | 9.05 | — | — | 141 | 28.0% | -0.22 | 2.33 | 1.05 | 3.60 | — |
| — | 6.70 | 9.25 | 7.97 | +0.77 | 27.9% | 142 | 27.9% | -0.25 | 2.32 | 0.94 | 3.70 | — |
| — | 7.00 | 7.90 | 7.45 | +0.74 | 27.8% | 143 | 27.8% | -0.28 | 2.62 | 2.15 | 3.10 | — |
| — | 6.10 | 7.40 | 6.75 | +0.71 | 27.8% | 144 | 27.8% | -0.31 | 2.96 | 2.48 | 3.45 | — |
| — | 5.75 | 6.75 | 6.25 | +0.68 | 27.7% | 145 | 27.7% | -0.34 | 3.02 | 2.75 | 3.30 | — |
| — | 4.45 | 5.85 | 5.15 | +0.65 | 27.7% | 146 | 27.7% | -0.37 | 3.73 | 3.35 | 4.10 | — |
| — | 4.30 | 5.50 | 4.90 | +0.61 | 27.7% | 147 | 27.7% | -0.41 | 4.25 | 3.60 | 4.90 | — |
| — | 4.15 | 4.70 | 4.42 | +0.58 | 27.7% | 148 | 27.7% | -0.44 | 4.80 | 4.05 | 5.55 | — |
| — | 2.77 | 4.35 | 3.56 | +0.54 | 27.7% | 149 | 27.7% | -0.48 | 5.10 | 3.85 | 6.35 | — |
| — | 3.25 | 4.05 | 3.65 | +0.51 | 27.7% | 150 | 27.7% | -0.51 | 5.97 | 5.25 | 6.70 | — |
| — | 2.37 | 2.73 | 2.55 | +0.42 | 27.8% | 152.5 | 27.8% | -0.60 | 7.72 | 6.75 | 8.70 | — |
| — | 1.67 | 1.98 | 1.82 | +0.34 | 28.0% | 155 | 28.0% | -0.68 | 9.10 | 8.50 | 9.70 | — |
| — | 1.14 | 1.66 | 1.40 | +0.26 | 28.3% | 157.5 | 28.3% | -0.75 | 11.30 | 10.20 | 12.40 | — |
| — | 0.60 | 1.09 | 0.84 | +0.20 | 28.6% | 160 | 28.6% | -0.81 | 13.45 | 12.35 | 14.55 | — |
| — | — | 2.58 | — | +0.15 | 28.8% | 162.5 | 28.8% | -0.86 | 15.72 | 14.65 | 16.80 | — |
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.