Spot 148.05
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.15 | 50.25 | 49.20 | +0.99 | 40.4% | 100 | 40.4% | -0.01 | 0.20 | 0.15 | 0.26 | — |
| — | 43.20 | 45.35 | 44.27 | +0.98 | 38.8% | 105 | 38.8% | -0.02 | 0.36 | 0.20 | 0.53 | — |
| — | 38.15 | 40.55 | 39.35 | +0.97 | 37.4% | 110 | 37.4% | -0.03 | 0.43 | 0.23 | 0.63 | — |
| — | 33.50 | 35.50 | 34.50 | +0.96 | 36.2% | 115 | 36.2% | -0.05 | 0.77 | 0.70 | 0.83 | — |
| — | 28.95 | 31.10 | 30.02 | +0.93 | 35.1% | 120 | 35.1% | -0.07 | 1.15 | 1.00 | 1.29 | — |
| — | 25.45 | 26.65 | 26.05 | +0.90 | 34.2% | 125 | 34.2% | -0.11 | 1.75 | 1.55 | 1.95 | — |
| — | 20.85 | 22.35 | 21.60 | +0.86 | 33.5% | 130 | 33.5% | -0.15 | 2.65 | 2.56 | 2.74 | — |
| — | 17.55 | 18.55 | 18.05 | +0.80 | 32.9% | 135 | 32.9% | -0.21 | 3.83 | 3.70 | 3.95 | — |
| — | 13.85 | 15.10 | 14.47 | +0.73 | 32.4% | 140 | 32.4% | -0.28 | 5.42 | 5.30 | 5.55 | — |
| — | 11.10 | 11.85 | 11.47 | +0.66 | 32.1% | 145 | 32.1% | -0.36 | 7.42 | 7.25 | 7.60 | — |
| — | 8.65 | 9.40 | 9.03 | +0.57 | 31.8% | 150 | 31.8% | -0.44 | 9.88 | 9.70 | 10.05 | — |
| — | 6.45 | 6.95 | 6.70 | +0.49 | 31.7% | 155 | 31.7% | -0.53 | 12.65 | 12.10 | 13.20 | — |
| — | 4.55 | 5.85 | 5.20 | +0.40 | 31.6% | 160 | 31.6% | -0.61 | 16.30 | 15.55 | 17.05 | — |
| — | 3.60 | 3.80 | 3.70 | +0.33 | 31.6% | 165 | 31.6% | -0.69 | 20.05 | 19.15 | 20.95 | — |
| — | 2.62 | 2.71 | 2.67 | +0.26 | 31.8% | 170 | 31.8% | -0.76 | 23.82 | 22.95 | 24.70 | — |
| — | 1.85 | 1.96 | 1.91 | +0.20 | 31.9% | 175 | 31.9% | -0.82 | 27.98 | 27.35 | 28.60 | — |
| — | 1.04 | 1.54 | 1.29 | +0.16 | 32.2% | 180 | 32.2% | -0.87 | 32.38 | 31.30 | 33.45 | — |
| — | 0.84 | 1.02 | 0.93 | +0.12 | 32.4% | 185 | 32.4% | -0.91 | 37.50 | 36.30 | 38.70 | — |
| — | 0.42 | 1.21 | 0.81 | +0.09 | 32.8% | 190 | 32.8% | -0.95 | 42.33 | 40.95 | 43.70 | — |
| — | 0.22 | 0.77 | 0.49 | +0.07 | 33.1% | 195 | 33.1% | -0.98 | 46.90 | 45.70 | 48.10 | — |
| — | 0.17 | 0.50 | 0.34 | +0.05 | 33.6% | 200 | 33.6% | -1.00 | 51.90 | 50.70 | 53.10 | — |
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.