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 | |
| — | 47.25 | 50.05 | 48.65 | +0.99 | 31.9% | 100 | 31.9% | -0.02 | — | — | 0.63 | — |
| — | 42.40 | 45.15 | 43.77 | +0.98 | 30.1% | 105 | 30.1% | -0.03 | 0.39 | 0.01 | 0.76 | — |
| — | 37.05 | 40.45 | 38.75 | +0.97 | 28.5% | 110 | 28.5% | -0.04 | 0.47 | 0.23 | 0.71 | 7 |
| — | 32.90 | 35.65 | 34.27 | +0.95 | 26.9% | 115 | 26.9% | -0.06 | 0.80 | 0.43 | 1.16 | — |
| — | 27.95 | 30.15 | 29.05 | +0.93 | 25.5% | 120 | 25.5% | -0.08 | 0.88 | 0.65 | 1.11 | — |
| — | 23.80 | 25.90 | 24.85 | +0.89 | 24.3% | 125 | 24.3% | -0.12 | 1.45 | 1.22 | 1.67 | — |
| — | 19.45 | 21.35 | 20.40 | +0.85 | 23.2% | 130 | 23.2% | -0.17 | 2.08 | 1.78 | 2.38 | — |
| — | 15.40 | 17.40 | 16.40 | +0.78 | 22.3% | 135 | 22.3% | -0.23 | 3.00 | 2.75 | 3.25 | — |
| — | 12.35 | 13.60 | 12.97 | +0.70 | 21.6% | 140 | 21.6% | -0.31 | 4.40 | 4.20 | 4.60 | — |
| — | 9.35 | 10.35 | 9.85 | +0.61 | 21.0% | 145 | 21.0% | -0.41 | 6.10 | 5.55 | 6.65 | — |
| — | 6.90 | 7.55 | 7.22 | +0.51 | 20.5% | 150 | 20.5% | -0.51 | 8.00 | 7.20 | 8.80 | — |
| — | 4.80 | 5.55 | 5.17 | +0.41 | 20.2% | 155 | 20.2% | -0.62 | 11.38 | 11.05 | 11.70 | — |
| — | 3.25 | 3.90 | 3.58 | +0.31 | 20.1% | 160 | 20.1% | -0.72 | 15.35 | 14.60 | 16.10 | — |
| — | 2.28 | 2.46 | 2.37 | +0.23 | 20.1% | 165 | 20.1% | -0.80 | 19.35 | 18.50 | 20.20 | — |
| — | 1.28 | 1.60 | 1.44 | +0.17 | 20.2% | 170 | 20.2% | -0.87 | 23.70 | 22.80 | 24.60 | — |
| — | 0.78 | 1.28 | 1.03 | +0.12 | 20.5% | 175 | 20.5% | -0.92 | 28.25 | 27.40 | 29.10 | — |
| — | 0.48 | 0.92 | 0.70 | +0.09 | 20.8% | 180 | 20.8% | -0.96 | 32.95 | 32.10 | 33.80 | — |
| — | 0.30 | 0.67 | 0.48 | +0.06 | 21.3% | 185 | 21.3% | -0.98 | 37.98 | 36.85 | 39.10 | — |
| — | 0.19 | 0.51 | 0.35 | +0.05 | 21.8% | 190 | 21.8% | -0.99 | 42.50 | 41.25 | 43.75 | — |
| — | 0.12 | 0.40 | 0.26 | +0.03 | 22.4% | 195 | 22.4% | -0.99 | 47.50 | 46.30 | 48.70 | — |
| — | — | 0.55 | — | +0.03 | 23.1% | 200 | 23.1% | -1.00 | 52.27 | 50.90 | 53.65 | — |
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.