Spot 148.48
· 136 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.80 | 15.55 | 14.68 | +0.99 | 53.6% | 134 | 53.6% | -0.01 | — | — | 0.96 | — |
| — | 12.85 | 14.85 | 13.85 | +0.99 | 51.3% | 135 | 51.3% | -0.01 | — | — | 0.06 | — |
| — | 11.45 | 13.90 | 12.68 | +0.99 | 49.0% | 136 | 49.0% | -0.01 | — | — | 0.61 | — |
| — | 10.50 | 13.05 | 11.78 | +0.98 | 46.8% | 137 | 46.8% | -0.02 | — | — | 0.56 | — |
| — | 10.20 | 11.55 | 10.88 | +0.98 | 44.5% | 138 | 44.5% | -0.02 | — | — | 0.18 | — |
| — | 8.50 | 11.10 | 9.80 | +0.98 | 42.3% | 139 | 42.3% | -0.02 | — | — | 0.22 | — |
| — | 8.10 | 9.60 | 8.85 | +0.97 | 40.2% | 140 | 40.2% | -0.03 | 0.07 | 0.01 | 0.14 | — |
| — | 7.15 | 8.95 | 8.05 | +0.96 | 38.3% | 141 | 38.3% | -0.04 | — | — | 0.15 | — |
| — | 6.25 | 7.80 | 7.03 | — | — | 142 | 36.6% | -0.06 | 0.34 | 0.04 | 0.65 | — |
| — | 5.20 | 7.00 | 6.10 | +0.92 | 35.1% | 143 | 35.1% | -0.08 | 0.18 | 0.06 | 0.31 | — |
| — | 4.45 | 5.90 | 5.17 | — | — | 144 | — | — | 0.30 | 0.17 | 0.44 | — |
| — | 3.60 | 5.00 | 4.30 | +0.86 | 32.9% | 145 | — | — | 0.38 | 0.21 | 0.54 | — |
| — | 2.83 | 3.45 | 3.14 | +0.81 | 32.2% | 146 | — | — | 0.63 | 0.42 | 0.84 | — |
| — | 2.34 | 3.25 | 2.79 | — | — | 147 | 31.7% | -0.24 | 0.96 | 0.77 | 1.15 | — |
| — | 1.87 | 2.65 | 2.26 | +0.69 | 31.5% | 148 | 31.5% | -0.31 | 1.29 | 0.99 | 1.60 | — |
| — | 1.34 | 1.94 | 1.64 | — | — | 149 | — | — | 1.80 | 1.46 | 2.15 | — |
| — | 0.98 | 1.49 | 1.24 | +0.54 | 31.5% | 150 | 31.5% | -0.46 | 2.39 | 2.01 | 2.77 | — |
| — | 0.42 | 0.65 | 0.54 | — | — | 152.5 | — | — | 4.12 | 3.60 | 4.65 | — |
| — | 0.03 | 0.25 | 0.14 | — | — | 155 | — | — | 6.33 | 5.55 | 7.10 | — |
| — | — | 0.10 | — | — | — | 157.5 | 30.8% | -0.91 | 8.70 | 7.45 | 9.95 | — |
| — | — | 0.30 | — | — | — | 160 | — | — | 11.32 | 10.30 | 12.35 | — |
| — | — | 0.10 | — | +0.03 | 30.8% | 162.5 | — | — | 13.75 | 12.80 | 14.70 | — |
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.