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 | |
| — | 15.60 | 17.60 | 16.60 | +0.89 | 55.0% | 133 | 55.0% | -0.11 | 0.80 | 0.73 | 0.86 | — |
| — | 13.80 | 18.10 | 15.95 | +0.87 | 54.7% | 134 | 54.7% | -0.13 | 0.93 | 0.86 | 1.00 | — |
| — | 13.90 | 14.95 | 14.43 | +0.86 | 54.4% | 135 | 54.4% | -0.14 | 0.99 | 0.83 | 1.16 | — |
| — | 12.75 | 14.25 | 13.50 | +0.83 | 54.1% | 136 | 54.1% | -0.16 | 1.26 | 1.19 | 1.34 | — |
| — | 12.25 | 14.35 | 13.30 | +0.82 | 53.9% | 137 | 53.9% | -0.18 | 1.48 | 1.37 | 1.58 | — |
| — | 11.50 | 13.50 | 12.50 | +0.80 | 53.7% | 138 | 53.7% | -0.20 | 1.71 | 1.54 | 1.87 | — |
| — | 10.80 | 11.75 | 11.28 | +0.78 | 53.6% | 139 | 53.6% | -0.23 | 1.83 | 1.63 | 2.03 | — |
| — | 10.10 | 11.00 | 10.55 | +0.75 | 53.4% | 140 | 53.4% | -0.25 | 2.26 | 2.13 | 2.39 | — |
| — | 9.45 | 10.25 | 9.85 | +0.73 | 53.3% | 141 | 53.3% | -0.28 | 2.40 | 2.16 | 2.64 | — |
| — | 8.75 | 9.30 | 9.03 | +0.70 | 53.1% | 142 | 53.1% | -0.29 | 2.76 | 2.62 | 2.90 | — |
| — | 8.10 | 8.60 | 8.35 | +0.68 | 53.0% | 143 | 53.0% | -0.32 | 3.10 | 2.96 | 3.25 | — |
| — | 7.50 | 8.15 | 7.83 | +0.65 | 52.9% | 144 | 52.9% | -0.36 | 3.48 | 3.30 | 3.65 | — |
| — | 6.95 | 7.55 | 7.25 | +0.61 | 52.8% | 145 | 52.8% | -0.39 | 3.88 | 3.70 | 4.05 | — |
| — | 6.40 | 6.95 | 6.67 | +0.59 | 52.8% | 146 | 52.8% | -0.42 | 4.30 | 4.10 | 4.50 | — |
| — | 5.90 | 6.30 | 6.10 | +0.56 | 52.7% | 147 | 52.7% | -0.44 | 4.75 | 4.55 | 4.95 | — |
| — | 5.40 | 5.85 | 5.62 | +0.54 | 52.6% | 148 | 52.6% | -0.47 | 5.25 | 5.05 | 5.45 | — |
| — | 4.90 | 5.35 | 5.12 | +0.49 | 52.6% | 149 | 52.6% | -0.51 | 5.72 | 5.55 | 5.90 | — |
| — | 4.45 | 4.90 | 4.67 | +0.46 | 52.5% | 150 | 52.5% | -0.53 | 6.33 | 6.10 | 6.55 | — |
| — | 3.50 | 3.90 | 3.70 | +0.40 | 52.5% | 152.5 | 52.5% | -0.59 | 7.75 | 7.40 | 8.10 | — |
| — | 2.70 | 3.05 | 2.88 | +0.33 | 52.6% | 155 | 52.6% | -0.66 | 9.45 | 9.05 | 9.85 | — |
| — | 2.06 | 2.47 | 2.27 | +0.27 | 52.8% | 157.5 | 52.8% | -0.73 | 11.28 | 10.75 | 11.80 | — |
| — | 1.57 | 1.76 | 1.67 | +0.22 | 53.1% | 160 | 53.1% | -0.78 | 13.30 | 12.75 | 13.85 | — |
| — | 1.17 | 1.37 | 1.27 | +0.18 | 53.5% | 162.5 | 53.5% | -0.82 | 16.27 | 13.95 | 18.60 | — |
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.