Spot 148.35
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.45 | 30.65 | 29.05 | — | — | 120 | — | — | — | — | 2.10 | — |
| — | 21.95 | 25.70 | 23.82 | — | — | 125 | — | — | — | — | 2.20 | — |
| — | 17.85 | 20.50 | 19.18 | — | — | 130 | 25.8% | -0.07 | — | — | 1.10 | — |
| — | 14.70 | 17.50 | 16.10 | +0.93 | 24.9% | 133 | 24.9% | -0.11 | 0.34 | 0.01 | 0.67 | — |
| — | 14.00 | 16.30 | 15.15 | +0.91 | 24.6% | 134 | 24.6% | -0.12 | 0.55 | 0.34 | 0.76 | — |
| — | 13.05 | 15.25 | 14.15 | +0.89 | 24.3% | 135 | 24.3% | -0.15 | 0.55 | 0.37 | 0.72 | — |
| — | 12.10 | 14.35 | 13.22 | +0.87 | 24.0% | 136 | 24.0% | -0.17 | 0.55 | 0.28 | 0.81 | — |
| — | 11.20 | 13.40 | 12.30 | +0.85 | 23.7% | 137 | 23.7% | -0.19 | 0.75 | 0.53 | 0.97 | — |
| — | 10.30 | 12.60 | 11.45 | +0.82 | 23.5% | 138 | 23.5% | -0.22 | 0.81 | 0.60 | 1.03 | — |
| — | 9.40 | 11.75 | 10.57 | +0.79 | 23.3% | 139 | 23.3% | -0.25 | 1.00 | 0.72 | 1.28 | — |
| — | 8.55 | 10.85 | 9.70 | +0.76 | 23.1% | 140 | 23.1% | -0.28 | 1.09 | 0.80 | 1.38 | — |
| — | 7.65 | 9.95 | 8.80 | +0.72 | 22.9% | 141 | 22.9% | -0.32 | 1.24 | 0.95 | 1.52 | — |
| — | 6.90 | 9.25 | 8.07 | +0.68 | 22.8% | 142 | 22.8% | -0.35 | 1.50 | 1.22 | 1.79 | — |
| — | 6.80 | 8.35 | 7.58 | +0.64 | 22.6% | 143 | 22.6% | -0.39 | 1.75 | 1.49 | 2.00 | — |
| — | 5.90 | 7.55 | 6.72 | +0.60 | 22.5% | 144 | 22.5% | -0.43 | 2.17 | 1.88 | 2.47 | — |
| — | 5.20 | 6.95 | 6.08 | +0.56 | 22.5% | 145 | 22.5% | -0.47 | 2.42 | 2.09 | 2.74 | — |
| — | 4.60 | 5.45 | 5.03 | +0.51 | 22.4% | 146 | 22.4% | -0.52 | 2.90 | 2.55 | 3.25 | — |
| — | 4.10 | 5.45 | 4.78 | +0.47 | 22.4% | 147 | 22.4% | -0.56 | 3.19 | 2.78 | 3.60 | — |
| — | 3.65 | 4.70 | 4.17 | +0.42 | 22.3% | 148 | 22.3% | -0.60 | 3.73 | 3.15 | 4.30 | — |
| — | 3.15 | 4.35 | 3.75 | +0.38 | 22.4% | 149 | 22.4% | -0.64 | 4.38 | 3.60 | 5.15 | — |
| — | 2.80 | 3.45 | 3.12 | +0.34 | 22.4% | 150 | 22.4% | -0.68 | 4.95 | 4.50 | 5.40 | — |
| — | 1.76 | 2.72 | 2.24 | +0.25 | 22.6% | 152.5 | 22.6% | -0.77 | 6.40 | 5.45 | 7.35 | — |
| — | 1.11 | 1.64 | 1.38 | +0.18 | 23.0% | 155 | 23.0% | -0.84 | 8.12 | 6.80 | 9.45 | — |
| — | 0.55 | 1.21 | 0.88 | +0.12 | 23.5% | 157.5 | 23.5% | -0.89 | 10.20 | 8.90 | 11.50 | — |
| — | 0.37 | 0.76 | 0.56 | +0.08 | 24.3% | 160 | 24.3% | -0.93 | 12.45 | 11.30 | 13.60 | — |
| — | 0.01 | 0.64 | 0.33 | +0.06 | 25.2% | 162.5 | 25.2% | -0.95 | 14.85 | 13.70 | 16.00 | — |
| — | 0.01 | 1.11 | 0.56 | +0.04 | 26.2% | 165 | 26.2% | -0.97 | 17.18 | 15.75 | 18.60 | — |
| — | — | 2.24 | — | +0.03 | 27.4% | 167.5 | 27.4% | -0.98 | 19.60 | 18.15 | 21.05 | — |
| — | — | 2.20 | — | +0.02 | 28.7% | 170 | 28.7% | -0.99 | 22.23 | 20.35 | 24.10 | — |
| — | — | 2.17 | — | +0.01 | 30.1% | 172.5 | 30.1% | -0.99 | 24.52 | 23.05 | 26.00 | — |
| — | — | 2.15 | — | +0.01 | 31.5% | 175 | 31.5% | -0.99 | 27.02 | 25.55 | 28.50 | — |
| — | — | 2.14 | — | +0.01 | 34.4% | 180 | 34.4% | -1.00 | 32.15 | 30.25 | 34.05 | — |
| — | — | 2.13 | — | +0.00 | 37.0% | 185 | 37.0% | -1.00 | 36.98 | 35.50 | 38.45 | — |
| — | — | 1.57 | — | +0.00 | 39.2% | 190 | 39.2% | -1.00 | 42.12 | 40.25 | 44.00 | — |
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.