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 | |
| — | 27.05 | 30.60 | 28.82 | +1.00 | 30.2% | 120 | 30.2% | -0.00 | — | — | 2.07 | 288 |
| 19 | 22.70 | 25.15 | 23.93 | +1.00 | 27.2% | 125 | 27.2% | -0.00 | — | — | 0.05 | 1,834 |
| 28 | 17.15 | 19.80 | 18.48 | +1.00 | 25.0% | 130 | 25.0% | -0.00 | — | — | 0.02 | — |
| — | 16.10 | 18.80 | 17.45 | +1.00 | 24.6% | 131 | 24.6% | -0.00 | — | — | 2.13 | — |
| — | 15.10 | 17.80 | 16.45 | +1.00 | 24.2% | 132 | 24.2% | -0.00 | — | — | 0.10 | — |
| — | 15.20 | 16.80 | 16.00 | +0.99 | 23.8% | 133 | 23.8% | -0.01 | — | — | 0.03 | — |
| — | 13.15 | 15.80 | 14.47 | +0.99 | 23.4% | 134 | 23.4% | -0.01 | — | — | 0.19 | — |
| — | 13.30 | 15.30 | 14.30 | +0.98 | 23.0% | 135 | 23.0% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 11.95 | 14.50 | 13.22 | +0.98 | 22.6% | 136 | — | — | — | — | 0.11 | — |
| — | 11.05 | 13.40 | 12.22 | — | — | 137 | — | — | — | — | 0.09 | — |
| — | 10.20 | 12.40 | 11.30 | — | — | 138 | — | — | — | — | 0.12 | — |
| — | 8.90 | 11.25 | 10.07 | — | — | 139 | — | — | — | — | 0.13 | — |
| — | 8.40 | 9.50 | 8.95 | — | — | 140 | — | — | 0.08 | 0.07 | 0.09 | — |
| — | 7.00 | 8.65 | 7.83 | +0.85 | 20.6% | 141 | 20.6% | -0.15 | 0.10 | 0.03 | 0.18 | — |
| — | 6.45 | 8.30 | 7.38 | — | — | 142 | 20.3% | -0.20 | 0.18 | 0.12 | 0.25 | — |
| — | 5.45 | 6.75 | 6.10 | — | — | 143 | 20.0% | -0.26 | 0.49 | 0.21 | 0.77 | — |
| — | 4.60 | 5.95 | 5.28 | +0.68 | 19.7% | 144 | — | — | 0.38 | 0.32 | 0.44 | — |
| — | 3.80 | 4.90 | 4.35 | +0.60 | 19.5% | 145 | 19.5% | -0.41 | 0.56 | 0.47 | 0.65 | — |
| — | 3.15 | 3.55 | 3.35 | +0.52 | 19.3% | 146 | 19.3% | -0.49 | 0.77 | 0.60 | 0.93 | — |
| — | 2.54 | 3.20 | 2.87 | +0.43 | 19.2% | 147 | 19.2% | -0.57 | 1.14 | 0.95 | 1.33 | — |
| — | 1.13 | 2.56 | 1.84 | +0.36 | 19.0% | 148 | 19.0% | -0.65 | 1.44 | 1.09 | 1.78 | — |
| — | 1.22 | 1.72 | 1.47 | +0.28 | 19.0% | 149 | 19.0% | -0.72 | 2.00 | 1.79 | 2.21 | — |
| — | 1.10 | 1.29 | 1.20 | +0.23 | 19.0% | 150 | 19.0% | -0.79 | 2.58 | 2.33 | 2.84 | — |
| — | 0.38 | 0.66 | 0.52 | +0.11 | 19.0% | 152.5 | 19.0% | -0.91 | 3.98 | 3.10 | 4.85 | — |
| — | 0.15 | 0.23 | 0.19 | +0.05 | 19.2% | 155 | 19.2% | -0.97 | 6.45 | 5.40 | 7.50 | — |
| — | 0.06 | 0.13 | 0.10 | +0.02 | 19.4% | 157.5 | 19.4% | -1.00 | 9.00 | 7.90 | 10.10 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 19.8% | 160 | 19.8% | -1.00 | 11.65 | 10.40 | 12.90 | — |
| — | — | 0.10 | — | +0.00 | 20.2% | 162.5 | 20.2% | -1.00 | 14.00 | 12.90 | 15.10 | — |
| — | — | 0.05 | — | +0.00 | 20.7% | 165 | 20.7% | -1.00 | 16.73 | 15.40 | 18.05 | — |
| — | — | 2.13 | — | +0.00 | 21.4% | 167.5 | 21.4% | -1.00 | 19.23 | 17.90 | 20.55 | — |
| — | — | 0.04 | — | +0.00 | 22.1% | 170 | — | — | 21.50 | 20.40 | 22.60 | — |
| — | — | 1.98 | — | — | — | 175 | — | — | 26.50 | 25.40 | 27.60 | — |
| — | — | 0.24 | — | — | — | 180 | — | — | 31.73 | 30.40 | 33.05 | — |
| — | — | 1.78 | — | — | — | 185 | — | — | 36.50 | 35.40 | 37.60 | — |
| — | — | 2.11 | — | +0.00 | 30.3% | 190 | — | — | 41.62 | 40.15 | 43.10 | — |
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.