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 | |
| — | 47.20 | 50.50 | 48.85 | +0.98 | 31.9% | 100 | — | — | 1.14 | 0.04 | 2.23 | — |
| — | 42.35 | 45.90 | 44.12 | — | — | 105 | — | — | 0.26 | 0.01 | 0.50 | — |
| — | 37.55 | 40.60 | 39.08 | — | — | 110 | 28.3% | -0.04 | 0.49 | 0.14 | 0.85 | — |
| — | 32.75 | 36.30 | 34.52 | +0.95 | 26.7% | 115 | 26.7% | -0.06 | 0.40 | 0.05 | 0.75 | — |
| — | 28.70 | 30.85 | 29.77 | +0.92 | 25.3% | 120 | 25.3% | -0.09 | 0.82 | 0.63 | 1.01 | — |
| — | 23.45 | 26.25 | 24.85 | +0.89 | 24.1% | 125 | 24.1% | -0.13 | 1.15 | 1.04 | 1.25 | — |
| — | 19.50 | 21.85 | 20.68 | +0.83 | 23.1% | 130 | 23.1% | -0.19 | 1.74 | 1.54 | 1.94 | — |
| — | 15.35 | 17.75 | 16.55 | +0.76 | 22.2% | 135 | 22.2% | -0.26 | 2.67 | 2.41 | 2.93 | — |
| — | 12.35 | 13.50 | 12.93 | +0.67 | 21.5% | 140 | 21.5% | -0.36 | 3.88 | 3.55 | 4.20 | — |
| — | 9.30 | 10.05 | 9.68 | +0.56 | 21.0% | 145 | 21.0% | -0.46 | 5.60 | 5.15 | 6.05 | — |
| — | 6.65 | 7.45 | 7.05 | +0.45 | 20.6% | 150 | 20.6% | -0.57 | 8.05 | 7.60 | 8.50 | — |
| — | 4.60 | 5.35 | 4.97 | +0.35 | 20.4% | 155 | 20.4% | -0.67 | 10.80 | 10.40 | 11.20 | — |
| — | 2.77 | 3.70 | 3.23 | +0.26 | 20.3% | 160 | 20.3% | -0.77 | 14.28 | 13.65 | 14.90 | — |
| — | 2.00 | 2.44 | 2.22 | +0.18 | 20.3% | 165 | 20.3% | -0.85 | 18.07 | 16.70 | 19.45 | — |
| — | 1.14 | 1.49 | 1.31 | +0.13 | 20.4% | 170 | 20.4% | -0.91 | 22.98 | 21.60 | 24.35 | — |
| — | 0.70 | 1.44 | 1.07 | +0.09 | 20.7% | 175 | 20.7% | -0.95 | 27.27 | 25.55 | 29.00 | — |
| — | 0.14 | 0.79 | 0.47 | +0.06 | 21.0% | 180 | 21.0% | -0.98 | 32.10 | 30.70 | 33.50 | — |
| 15 | 0.02 | 0.50 | 0.26 | +0.04 | 21.4% | 185 | 21.4% | -0.99 | 36.75 | 35.30 | 38.20 | 0 |
| 16 | — | 0.43 | — | +0.03 | 21.9% | 190 | 21.9% | -1.00 | 41.80 | 40.25 | 43.35 | 0 |
| — | 0.07 | 0.80 | 0.43 | +0.02 | 22.5% | 195 | 22.5% | -1.00 | 47.05 | 45.25 | 48.85 | — |
| — | — | 1.18 | — | +0.02 | 23.1% | 200 | 23.1% | -1.00 | 52.00 | 50.20 | 53.80 | — |
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.