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 | |
| — | 47.85 | 50.60 | 49.23 | +0.99 | 34.0% | 100 | 34.0% | -0.01 | 0.15 | 0.05 | 0.25 | — |
| — | 42.95 | 45.75 | 44.35 | +0.98 | 31.7% | 105 | 31.7% | -0.02 | 0.20 | 0.10 | 0.30 | — |
| 150 | 38.00 | 40.60 | 39.30 | +0.97 | 29.5% | 110 | 29.5% | -0.03 | 0.18 | 0.09 | 0.27 | — |
| — | 33.15 | 35.55 | 34.35 | +0.96 | 27.6% | 115 | 27.6% | -0.04 | 0.35 | 0.20 | 0.50 | — |
| — | 28.35 | 30.75 | 29.55 | +0.94 | 25.8% | 120 | 25.8% | -0.06 | 0.34 | 0.18 | 0.50 | — |
| — | 24.30 | 26.05 | 25.18 | +0.91 | 24.3% | 125 | 24.3% | -0.10 | 0.66 | 0.41 | 0.90 | — |
| — | 19.05 | 21.35 | 20.20 | +0.85 | 23.0% | 130 | 23.0% | -0.15 | 1.01 | 0.91 | 1.12 | — |
| — | 15.25 | 17.00 | 16.12 | — | — | 135 | — | — | 1.72 | 1.57 | 1.86 | — |
| — | 11.50 | 12.55 | 12.03 | +0.68 | 21.1% | 140 | 21.1% | -0.33 | 2.85 | 2.59 | 3.10 | — |
| — | 7.75 | 9.00 | 8.38 | +0.56 | 20.4% | 145 | 20.4% | -0.45 | 4.40 | 4.20 | 4.60 | — |
| — | 5.60 | 6.10 | 5.85 | +0.44 | 20.0% | 150 | 20.0% | -0.59 | 6.53 | 6.10 | 6.95 | — |
| — | 3.50 | 4.00 | 3.75 | +0.32 | 19.8% | 155 | 19.8% | -0.72 | 9.10 | 7.95 | 10.25 | — |
| — | 2.07 | 2.58 | 2.33 | +0.22 | 19.7% | 160 | 19.7% | -0.84 | 13.55 | 12.35 | 14.75 | — |
| — | 1.06 | 1.45 | 1.25 | +0.14 | 19.8% | 165 | 19.8% | -0.92 | 17.75 | 16.60 | 18.90 | — |
| — | 0.45 | 1.00 | 0.72 | +0.09 | 20.1% | 170 | 20.1% | -0.96 | 22.32 | 21.20 | 23.45 | — |
| — | 0.40 | 0.64 | 0.52 | +0.06 | 20.5% | 175 | — | — | 27.15 | 26.05 | 28.25 | — |
| — | 0.13 | 0.46 | 0.29 | +0.04 | 21.0% | 180 | 21.0% | -0.99 | 31.82 | 30.30 | 33.35 | — |
| — | 0.13 | 0.25 | 0.19 | +0.02 | 21.6% | 185 | 21.6% | -1.00 | 37.02 | 35.25 | 38.80 | — |
| — | — | 0.27 | — | +0.02 | 22.4% | 190 | 22.4% | -1.00 | 41.77 | 40.25 | 43.30 | — |
| — | 0.01 | 0.24 | 0.12 | +0.01 | 23.2% | 195 | 23.2% | -1.00 | 46.73 | 45.20 | 48.25 | — |
| — | — | 0.22 | — | +0.01 | 24.0% | 200 | 24.0% | -1.00 | 51.73 | 50.20 | 53.25 | — |
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.