Spot 148.32
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.35 | 49.85 | 48.60 | +1.00 | 34.5% | 100 | 34.5% | -0.01 | 0.10 | 0.02 | 0.19 | — |
| — | 42.30 | 44.85 | 43.58 | +1.00 | 32.5% | 105 | 32.5% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 37.35 | 39.85 | 38.60 | +0.99 | 30.5% | 110 | 30.5% | -0.01 | 0.13 | 0.05 | 0.21 | — |
| — | 32.40 | 35.00 | 33.70 | +0.99 | 28.6% | 115 | 28.6% | -0.02 | 0.23 | 0.08 | 0.37 | — |
| — | 27.60 | 29.45 | 28.52 | +0.97 | 26.9% | 120 | 26.9% | -0.04 | 0.29 | 0.10 | 0.48 | — |
| — | 23.50 | 24.75 | 24.12 | +0.94 | 25.3% | 125 | 25.3% | -0.06 | 0.51 | 0.43 | 0.58 | — |
| — | 18.90 | 20.15 | 19.52 | +0.90 | 23.9% | 130 | 23.9% | -0.11 | 0.90 | 0.85 | 0.95 | — |
| — | 14.55 | 15.70 | 15.12 | +0.83 | 22.8% | 135 | 22.8% | -0.17 | 1.53 | 1.46 | 1.60 | — |
| — | 10.65 | 11.55 | 11.10 | +0.74 | 21.8% | 140 | 21.8% | -0.27 | 2.56 | 2.45 | 2.67 | — |
| — | 7.65 | 7.90 | 7.78 | +0.62 | 21.1% | 145 | 21.1% | -0.39 | 4.20 | 4.05 | 4.35 | 2,051 |
| 1,296 | 5.00 | 5.20 | 5.10 | +0.48 | 20.6% | 150 | 20.6% | -0.54 | 6.60 | 6.50 | 6.70 | — |
| — | 3.00 | 3.20 | 3.10 | +0.35 | 20.3% | 155 | 20.3% | -0.68 | 9.75 | 9.15 | 10.35 | — |
| — | 1.68 | 1.83 | 1.75 | +0.23 | 20.2% | 160 | 20.2% | -0.80 | 13.68 | 12.80 | 14.55 | — |
| — | 0.68 | 1.01 | 0.84 | +0.15 | 20.3% | 165 | 20.3% | -0.89 | 18.15 | 17.10 | 19.20 | — |
| — | 0.31 | 0.62 | 0.47 | +0.09 | 20.6% | 170 | 20.6% | -0.95 | 22.93 | 21.75 | 24.10 | — |
| — | 0.15 | 0.49 | 0.32 | +0.05 | 21.0% | 175 | 21.0% | -0.98 | 27.57 | 26.20 | 28.95 | — |
| — | 0.03 | 0.20 | 0.12 | +0.03 | 21.5% | 180 | 21.5% | -0.99 | 32.33 | 31.00 | 33.65 | 0 |
| — | — | 0.25 | — | +0.02 | 22.2% | 185 | 22.2% | -1.00 | 37.27 | 35.95 | 38.60 | — |
| — | — | 0.39 | — | +0.01 | 22.8% | 190 | 22.8% | -1.00 | 42.33 | 41.00 | 43.65 | — |
| — | — | 0.20 | — | +0.01 | 23.5% | 195 | 23.5% | -1.00 | 47.27 | 46.00 | 48.55 | — |
| — | — | 0.19 | — | +0.01 | 24.2% | 200 | 24.2% | -1.00 | 52.27 | 50.95 | 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.