Spot 148.65
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 726 | 48.55 | 50.85 | 49.70 | +0.99 | 40.4% | 100 | 40.4% | -0.01 | 0.23 | 0.15 | 0.31 | — |
| — | 43.70 | 45.75 | 44.73 | +0.98 | 38.8% | 105 | 38.8% | -0.02 | 0.34 | 0.16 | 0.51 | — |
| — | 38.80 | 41.00 | 39.90 | +0.97 | 37.3% | 110 | 37.3% | -0.04 | 0.41 | 0.35 | 0.48 | — |
| — | 34.15 | 36.00 | 35.08 | +0.95 | 36.1% | 115 | 36.1% | -0.06 | 0.61 | 0.43 | 0.80 | — |
| — | 30.35 | 31.45 | 30.90 | +0.93 | 35.0% | 120 | 35.0% | -0.08 | 1.08 | 0.98 | 1.18 | — |
| — | 25.05 | 26.80 | 25.93 | +0.89 | 34.2% | 125 | 34.2% | -0.12 | 1.54 | 1.38 | 1.71 | — |
| — | 20.85 | 22.95 | 21.90 | +0.84 | 33.4% | 130 | 33.4% | -0.17 | 2.45 | 2.34 | 2.56 | — |
| — | 17.70 | 18.65 | 18.18 | +0.78 | 32.8% | 135 | 32.8% | -0.24 | 3.62 | 3.50 | 3.75 | — |
| — | 13.75 | 15.00 | 14.38 | +0.70 | 32.4% | 140 | 32.4% | -0.31 | 5.12 | 5.00 | 5.25 | — |
| — | 11.15 | 11.90 | 11.53 | +0.62 | 32.0% | 145 | 32.0% | -0.40 | 7.10 | 6.95 | 7.25 | — |
| — | 8.65 | 9.60 | 9.12 | +0.53 | 32.4% | 150 | 32.1% | -0.49 | 9.47 | 9.35 | 9.60 | — |
| — | 6.85 | 7.00 | 6.92 | +0.44 | 31.9% | 155 | 31.8% | -0.57 | 12.32 | 12.10 | 12.55 | — |
| — | 5.00 | 5.40 | 5.20 | +0.36 | 31.6% | 160 | 31.3% | -0.65 | 15.55 | 15.10 | 16.00 | — |
| — | 3.65 | 3.90 | 3.77 | +0.29 | 31.8% | 165 | 32.8% | -0.72 | 19.57 | 18.95 | 20.20 | — |
| — | 2.63 | 2.96 | 2.79 | +0.22 | 32.1% | 170 | 33.7% | -0.79 | 23.62 | 22.90 | 24.35 | — |
| — | 1.85 | 2.05 | 1.95 | +0.17 | 31.7% | 175 | 33.0% | -0.84 | 27.73 | 26.85 | 28.60 | — |
| 1,462 | — | — | — | +0.13 | 32.1% | 180 | 34.1% | -0.89 | 32.27 | 31.30 | 33.25 | — |
| — | 0.71 | 1.04 | 0.88 | +0.10 | 31.3% | 185 | 34.1% | -0.93 | 36.83 | 35.75 | 37.90 | — |
| — | 0.52 | 0.76 | 0.64 | +0.07 | 31.8% | 190 | 36.0% | -0.96 | 41.70 | 40.40 | 43.00 | — |
| — | 0.42 | 0.53 | 0.47 | +0.06 | 33.1% | 195 | 33.1% | -0.99 | 46.62 | 45.10 | 48.15 | — |
| — | 0.19 | 0.59 | 0.39 | +0.04 | 33.5% | 200 | 33.5% | -1.00 | 51.33 | 50.10 | 52.55 | — |
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.