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 | |
| — | 49.55 | 51.40 | 50.48 | +0.96 | 38.0% | 100 | 38.0% | -0.05 | 0.84 | 0.77 | 0.92 | — |
| — | 44.95 | 47.10 | 46.02 | +0.94 | 37.2% | 105 | 37.2% | -0.06 | 1.21 | 0.79 | 1.63 | — |
| — | 40.50 | 42.35 | 41.42 | +0.92 | 36.4% | 110 | 36.4% | -0.09 | 1.60 | 1.50 | 1.71 | — |
| — | 36.15 | 37.95 | 37.05 | +0.89 | 35.7% | 115 | 35.7% | -0.11 | 2.25 | 2.12 | 2.38 | — |
| — | 32.90 | 33.80 | 33.35 | +0.86 | 35.0% | 120 | 35.0% | -0.15 | 3.25 | 2.91 | 3.60 | — |
| — | 29.15 | 29.70 | 29.43 | +0.82 | 34.5% | 125 | 34.5% | -0.19 | 4.00 | 3.85 | 4.15 | — |
| — | 25.35 | 26.00 | 25.68 | +0.78 | 34.0% | 130 | 34.0% | -0.23 | 5.17 | 4.90 | 5.45 | — |
| — | 22.00 | 22.45 | 22.23 | +0.72 | 33.6% | 135 | 33.6% | -0.28 | 6.83 | 6.55 | 7.10 | — |
| — | 18.45 | 19.75 | 19.10 | +0.67 | 33.2% | 140 | 33.2% | -0.34 | 8.62 | 8.35 | 8.90 | — |
| — | 15.55 | 16.50 | 16.02 | +0.61 | 32.9% | 145 | 32.9% | -0.40 | 10.70 | 10.50 | 10.90 | — |
| — | 13.15 | 14.00 | 13.57 | +0.55 | 32.6% | 150 | 32.6% | -0.46 | 13.05 | 12.60 | 13.50 | — |
| — | 11.20 | 11.90 | 11.55 | +0.50 | 32.4% | 155 | 32.4% | -0.52 | 15.82 | 15.45 | 16.20 | — |
| — | 9.00 | 10.90 | 9.95 | +0.44 | 32.2% | 160 | 32.2% | -0.58 | 18.90 | 18.55 | 19.25 | — |
| — | 7.50 | 8.35 | 7.92 | +0.38 | 32.0% | 165 | 32.0% | -0.64 | 22.27 | 22.00 | 22.55 | — |
| — | 6.30 | 6.80 | 6.55 | +0.33 | 31.9% | 170 | 31.9% | -0.69 | 26.25 | 25.50 | 27.00 | — |
| — | 5.15 | 5.45 | 5.30 | +0.29 | 31.9% | 175 | 31.9% | -0.74 | 29.95 | 29.15 | 30.75 | — |
| — | 4.00 | 4.60 | 4.30 | +0.24 | 31.8% | 180 | 31.8% | -0.78 | 34.10 | 33.15 | 35.05 | — |
| — | 3.25 | 3.70 | 3.48 | +0.21 | 31.8% | 185 | 31.8% | -0.82 | 38.50 | 37.70 | 39.30 | — |
| — | 2.45 | 2.99 | 2.72 | +0.17 | 31.9% | 190 | 31.9% | -0.86 | 42.70 | 41.70 | 43.70 | — |
| — | 2.03 | 2.46 | 2.25 | +0.14 | 32.0% | 195 | 32.0% | -0.90 | 47.27 | 46.30 | 48.25 | — |
| — | 1.65 | 1.94 | 1.79 | +0.12 | 32.1% | 200 | 32.1% | -0.93 | 52.02 | 51.00 | 53.05 | — |
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.