Spot 148.21
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.15 | 48.95 | 48.05 | +1.00 | 34.3% | 100 | 34.3% | -0.01 | 0.10 | 0.02 | 0.18 | — |
| — | 42.10 | 44.65 | 43.38 | +1.00 | 32.4% | 105 | 32.4% | -0.01 | 0.55 | 0.05 | 1.05 | — |
| — | 37.15 | 39.85 | 38.50 | +0.99 | 30.5% | 110 | 30.5% | -0.02 | 0.41 | 0.05 | 0.77 | — |
| — | 32.65 | 34.45 | 33.55 | +0.98 | 28.5% | 115 | 28.5% | -0.03 | — | — | 0.43 | — |
| — | 27.85 | 30.70 | 29.27 | +0.97 | 26.7% | 120 | 26.7% | -0.04 | 0.44 | 0.28 | 0.60 | — |
| — | 23.05 | 24.20 | 23.62 | +0.94 | 25.0% | 125 | 25.0% | -0.07 | 0.57 | 0.47 | 0.67 | — |
| — | 17.35 | 20.60 | 18.98 | +0.90 | 23.6% | 130 | 23.6% | -0.11 | 0.95 | 0.87 | 1.04 | — |
| — | 14.05 | 15.25 | 14.65 | +0.83 | 22.3% | 135 | 22.3% | -0.18 | 1.58 | 1.52 | 1.65 | — |
| — | 10.30 | 12.35 | 11.32 | +0.74 | 21.3% | 140 | 21.3% | -0.27 | 2.71 | 2.45 | 2.98 | — |
| — | 7.60 | 7.90 | 7.75 | +0.62 | 20.5% | 145 | 20.5% | -0.40 | 4.38 | 4.15 | 4.60 | — |
| — | 4.90 | 5.20 | 5.05 | +0.48 | 20.0% | 150 | 20.0% | -0.54 | 6.72 | 6.50 | 6.95 | — |
| — | 2.88 | 3.30 | 3.09 | +0.35 | 19.8% | 155 | 19.8% | -0.68 | 9.97 | 9.40 | 10.55 | — |
| — | 1.73 | 1.89 | 1.81 | +0.24 | 19.7% | 160 | 19.7% | -0.80 | 13.50 | 11.85 | 15.15 | — |
| — | 0.79 | 1.10 | 0.94 | +0.15 | 19.9% | 165 | 19.9% | -0.89 | 18.43 | 17.60 | 19.25 | — |
| — | 0.28 | 0.63 | 0.46 | +0.10 | 20.3% | 170 | 20.3% | -0.94 | 23.12 | 22.25 | 24.00 | — |
| — | 0.20 | 0.49 | 0.34 | +0.06 | 20.9% | 175 | 20.9% | -0.97 | 27.98 | 27.15 | 28.80 | — |
| — | 0.01 | 0.30 | 0.15 | +0.04 | 21.6% | 180 | 21.6% | -0.98 | 32.58 | 31.40 | 33.75 | — |
| — | — | 0.28 | — | +0.02 | 22.4% | 185 | 22.4% | -0.99 | 37.42 | 36.15 | 38.70 | — |
| — | — | 0.25 | — | +0.02 | 23.2% | 190 | 23.2% | -1.00 | 42.33 | 41.00 | 43.65 | — |
| — | — | 0.43 | — | +0.01 | 23.9% | 195 | 23.9% | -1.00 | 47.30 | 45.95 | 48.65 | — |
| — | — | 0.23 | — | +0.01 | 24.7% | 200 | 24.7% | -1.00 | 52.35 | 51.10 | 53.60 | — |
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.