Spot 148.47
· 160 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.00 | 16.35 | 15.68 | +0.95 | 65.1% | 133 | 65.1% | -0.05 | 0.21 | 0.16 | 0.26 | — |
| — | 14.15 | 15.50 | 14.82 | +0.94 | 64.4% | 134 | 64.4% | -0.06 | 0.25 | 0.20 | 0.30 | — |
| — | 13.20 | 13.95 | 13.57 | +0.93 | 63.8% | 135 | — | — | 0.34 | 0.32 | 0.37 | — |
| — | 12.20 | 14.10 | 13.15 | — | — | 136 | — | — | 0.41 | 0.36 | 0.45 | — |
| — | 11.40 | 12.15 | 11.78 | +0.90 | 62.8% | 137 | 62.8% | -0.10 | 0.53 | 0.50 | 0.55 | — |
| — | 10.55 | 12.15 | 11.35 | +0.88 | 62.4% | 138 | 62.4% | -0.12 | 0.66 | 0.61 | 0.70 | — |
| — | 9.70 | 10.60 | 10.15 | +0.84 | 62.1% | 139 | 62.1% | -0.16 | 0.81 | 0.75 | 0.87 | — |
| — | 8.90 | 9.35 | 9.12 | +0.82 | 61.8% | 140 | 61.8% | -0.18 | 0.98 | 0.94 | 1.02 | — |
| — | 8.10 | 8.50 | 8.30 | +0.79 | 61.6% | 141 | 61.6% | -0.21 | 1.19 | 1.13 | 1.24 | — |
| — | 7.35 | 7.75 | 7.55 | +0.75 | 61.4% | 142 | 61.4% | -0.25 | 1.41 | 1.35 | 1.47 | — |
| — | 6.65 | 7.00 | 6.83 | +0.72 | 61.3% | 143 | 61.3% | -0.28 | 1.73 | 1.66 | 1.79 | — |
| — | 5.95 | 6.35 | 6.15 | +0.69 | 61.1% | 144 | 61.1% | -0.31 | 2.04 | 1.96 | 2.12 | — |
| — | 5.40 | 5.65 | 5.53 | +0.65 | 60.9% | 145 | 60.9% | -0.35 | 2.37 | 2.29 | 2.45 | — |
| — | 4.75 | 5.05 | 4.90 | +0.61 | 60.7% | 146 | 60.7% | -0.39 | 2.79 | 2.70 | 2.87 | — |
| — | 4.20 | 4.50 | 4.35 | +0.56 | 60.6% | 147 | 60.6% | -0.44 | 3.20 | 3.05 | 3.35 | — |
| — | 3.65 | 3.90 | 3.77 | +0.52 | 60.4% | 148 | 60.4% | -0.48 | 3.70 | 3.60 | 3.80 | — |
| — | 3.25 | 3.45 | 3.35 | +0.47 | 60.3% | 149 | 60.3% | -0.53 | 4.22 | 4.10 | 4.35 | — |
| — | 2.80 | 2.98 | 2.89 | +0.43 | 60.2% | 150 | 60.2% | -0.57 | 4.75 | 4.60 | 4.90 | — |
| — | 1.94 | 2.07 | 2.00 | +0.34 | 60.1% | 152.5 | 60.1% | -0.66 | 6.38 | 6.20 | 6.55 | — |
| — | 1.30 | 1.41 | 1.35 | +0.24 | 60.4% | 155 | 60.4% | -0.76 | 8.25 | 8.05 | 8.45 | — |
| — | 0.85 | 0.93 | 0.89 | +0.18 | 60.9% | 157.5 | 60.9% | -0.82 | 10.28 | 9.80 | 10.75 | — |
| — | 0.56 | 0.60 | 0.58 | +0.12 | 61.6% | 160 | 61.6% | -0.88 | 12.30 | 11.90 | 12.70 | — |
| — | 0.35 | 0.40 | 0.38 | +0.08 | 62.6% | 162.5 | 62.6% | -0.92 | 14.82 | 13.25 | 16.40 | — |
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.