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 | |
| — | 13.00 | 14.70 | 13.85 | +0.97 | 35.7% | 135 | — | — | 0.20 | 0.10 | 0.29 | — |
| — | 8.40 | 9.85 | 9.12 | — | — | 140 | 33.2% | -0.11 | 0.60 | 0.47 | 0.74 | — |
| — | 7.40 | 8.85 | 8.12 | — | — | 141 | — | — | 0.77 | 0.57 | 0.96 | — |
| — | 6.65 | 8.20 | 7.42 | +0.88 | 32.4% | 142 | 32.4% | -0.16 | 0.93 | 0.76 | 1.10 | — |
| — | 5.90 | 7.20 | 6.55 | — | — | 143 | 32.1% | -0.19 | 1.12 | 0.96 | 1.28 | — |
| — | 5.10 | 6.45 | 5.78 | +0.82 | 31.8% | 144 | — | — | 1.42 | 1.18 | 1.65 | — |
| — | 4.55 | 5.35 | 4.95 | — | — | 145 | — | — | 1.66 | 1.44 | 1.88 | — |
| — | 3.85 | 4.75 | 4.30 | — | — | 146 | 31.2% | -0.31 | 1.91 | 1.57 | 2.25 | 840 |
| 6 | 3.10 | 4.15 | 3.62 | +0.69 | 31.0% | 147 | 31.0% | -0.36 | 2.46 | 2.21 | 2.70 | — |
| 62 | 2.72 | 3.40 | 3.06 | +0.64 | 30.9% | 148 | 30.9% | -0.41 | 2.85 | 2.50 | 3.20 | — |
| 104 | 2.33 | 2.86 | 2.60 | +0.59 | 30.8% | 149 | 30.8% | -0.46 | 3.40 | 3.05 | 3.75 | 12 |
| — | 1.91 | 2.42 | 2.17 | +0.53 | 30.7% | 150 | 30.7% | -0.51 | 4.05 | 3.75 | 4.35 | 1,078 |
| — | 1.22 | 1.50 | 1.36 | +0.40 | 30.6% | 152.5 | 30.6% | -0.64 | 5.75 | 5.15 | 6.35 | — |
| — | 0.70 | 0.88 | 0.79 | +0.28 | 30.7% | 155 | 30.7% | -0.75 | 7.72 | 7.05 | 8.40 | — |
| — | 0.35 | 0.52 | 0.43 | +0.18 | 31.1% | 157.5 | 31.1% | -0.84 | 9.88 | 9.15 | 10.60 | — |
| — | 0.20 | 0.32 | 0.26 | +0.11 | 31.6% | 160 | 31.6% | -0.90 | 12.03 | 11.10 | 12.95 | — |
| — | 0.03 | 0.26 | 0.14 | +0.06 | 32.4% | 162.5 | 32.4% | -0.94 | 14.85 | 13.75 | 15.95 | — |
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.