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 | 50.15 | 48.75 | +0.99 | 31.8% | 100 | 31.8% | -0.02 | 0.23 | 0.08 | 0.38 | 1 |
| — | 42.25 | 45.30 | 43.77 | +0.98 | 30.0% | 105 | 30.0% | -0.03 | 0.33 | 0.15 | 0.50 | — |
| 0 | 37.10 | 40.35 | 38.73 | +0.97 | 28.3% | 110 | 28.3% | -0.04 | 0.46 | 0.26 | 0.65 | — |
| — | 33.15 | 35.35 | 34.25 | +0.95 | 26.8% | 115 | 26.8% | -0.05 | 0.64 | 0.43 | 0.84 | — |
| — | 28.45 | 30.45 | 29.45 | +0.93 | 25.4% | 120 | 25.4% | -0.08 | 0.94 | 0.69 | 1.20 | — |
| — | 23.95 | 26.20 | 25.07 | +0.90 | 24.2% | 125 | 24.2% | -0.11 | 1.36 | 1.21 | 1.52 | — |
| — | 19.55 | 21.55 | 20.55 | +0.85 | 23.2% | 130 | 23.2% | -0.16 | 1.84 | 1.56 | 2.12 | — |
| — | 16.05 | 16.95 | 16.50 | +0.79 | 22.3% | 135 | 22.3% | -0.22 | 2.88 | 2.56 | 3.20 | — |
| — | 12.70 | 13.35 | 13.03 | +0.71 | 21.6% | 140 | 21.6% | -0.30 | 4.12 | 3.90 | 4.35 | — |
| — | 9.35 | 9.95 | 9.65 | +0.61 | 21.1% | 145 | 21.1% | -0.40 | 5.85 | 5.55 | 6.15 | — |
| — | 6.95 | 7.25 | 7.10 | +0.51 | 20.7% | 150 | 20.7% | -0.51 | 8.22 | 7.90 | 8.55 | — |
| — | 4.45 | 5.15 | 4.80 | +0.41 | 20.4% | 155 | 20.4% | -0.61 | 11.12 | 10.75 | 11.50 | — |
| — | 3.05 | 3.55 | 3.30 | +0.31 | 20.3% | 160 | 20.3% | -0.72 | 14.65 | 14.20 | 15.10 | — |
| — | 1.95 | 2.39 | 2.17 | +0.23 | 20.4% | 165 | 20.4% | -0.81 | 19.15 | 18.00 | 20.30 | — |
| — | 1.08 | 1.77 | 1.43 | +0.17 | 20.5% | 170 | 20.5% | -0.88 | 23.38 | 22.30 | 24.45 | — |
| — | 0.65 | 1.12 | 0.89 | +0.12 | 20.7% | 175 | 20.7% | -0.93 | 28.00 | 26.80 | 29.20 | — |
| — | 0.33 | 0.82 | 0.57 | +0.09 | 21.0% | 180 | 21.0% | -0.96 | 32.70 | 31.40 | 34.00 | — |
| — | 0.19 | 0.58 | 0.39 | +0.06 | 20.5% | 185 | 21.5% | -0.98 | 37.65 | 36.00 | 39.30 | — |
| — | 0.11 | 0.43 | 0.27 | +0.04 | 21.0% | 190 | 21.9% | -0.99 | 42.35 | 41.00 | 43.70 | — |
| — | 0.06 | 0.35 | 0.20 | +0.03 | 21.8% | 195 | 28.8% | -1.00 | 47.40 | 45.55 | 49.25 | — |
| — | 0.02 | 0.29 | 0.15 | +0.02 | 22.5% | 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.