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 | |
| — | 48.90 | 51.30 | 50.10 | +0.96 | 39.4% | 100 | 39.4% | -0.05 | 0.98 | 0.81 | 1.16 | — |
| — | 44.60 | 46.45 | 45.52 | +0.94 | 38.0% | 105 | 38.0% | -0.06 | 1.22 | 1.15 | 1.28 | — |
| — | 40.35 | 41.95 | 41.15 | +0.92 | 37.1% | 110 | 37.1% | -0.08 | 1.78 | 1.63 | 1.94 | — |
| — | 35.70 | 38.00 | 36.85 | +0.90 | 36.4% | 115 | 36.4% | -0.11 | 2.54 | 2.13 | 2.94 | — |
| — | 32.40 | 33.65 | 33.02 | +0.87 | 35.8% | 120 | 35.8% | -0.14 | 3.30 | 3.10 | 3.50 | — |
| — | 28.50 | 29.95 | 29.23 | +0.83 | 35.2% | 125 | 35.2% | -0.17 | 4.25 | 4.05 | 4.45 | — |
| — | 24.85 | 26.35 | 25.60 | +0.79 | 34.7% | 130 | 34.7% | -0.21 | 5.55 | 5.40 | 5.70 | — |
| — | 21.45 | 22.65 | 22.05 | +0.75 | 34.2% | 135 | 34.2% | -0.26 | 7.08 | 6.85 | 7.30 | — |
| — | 17.70 | 19.70 | 18.70 | +0.70 | 33.8% | 140 | 33.8% | -0.31 | 8.93 | 8.70 | 9.15 | — |
| — | 15.55 | 16.45 | 16.00 | +0.64 | 33.4% | 145 | 33.4% | -0.37 | 10.93 | 10.65 | 11.20 | — |
| — | 12.95 | 13.90 | 13.43 | +0.59 | 33.1% | 150 | 33.1% | -0.43 | 13.50 | 13.10 | 13.90 | — |
| — | 11.10 | 11.65 | 11.38 | +0.53 | 32.8% | 155 | 32.8% | -0.49 | 16.23 | 15.65 | 16.80 | — |
| — | 9.10 | 9.95 | 9.53 | +0.47 | 32.5% | 160 | 32.5% | -0.54 | 19.18 | 18.80 | 19.55 | — |
| — | 7.50 | 8.05 | 7.78 | +0.41 | 32.3% | 165 | 32.3% | -0.60 | 22.80 | 22.15 | 23.45 | — |
| — | 6.10 | 6.85 | 6.47 | +0.36 | 32.2% | 170 | 32.2% | -0.66 | 26.38 | 25.75 | 27.00 | — |
| — | 5.00 | 5.45 | 5.22 | +0.31 | 32.0% | 175 | 32.0% | -0.71 | 30.27 | 29.85 | 30.70 | — |
| — | 4.00 | 4.40 | 4.20 | +0.27 | 32.0% | 180 | 32.0% | -0.76 | 34.48 | 33.60 | 35.35 | — |
| — | 3.25 | 3.70 | 3.48 | +0.23 | 31.9% | 185 | 31.9% | -0.80 | 38.48 | 37.30 | 39.65 | — |
| — | 2.54 | 3.10 | 2.82 | +0.20 | 31.9% | 190 | 31.9% | -0.84 | 42.88 | 41.75 | 44.00 | — |
| — | 1.77 | 2.51 | 2.14 | +0.17 | 32.0% | 195 | 32.0% | -0.88 | 47.80 | 46.65 | 48.95 | — |
| — | 1.69 | 2.47 | 2.08 | +0.14 | 32.0% | 200 | 32.0% | -0.91 | 52.50 | 51.35 | 53.65 | — |
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.