Spot 148.69
· 124 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 00:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.65 | 16.20 | 14.93 | +0.97 | 54.0% | 134 | 54.0% | -0.03 | — | — | 0.18 | — |
| — | 12.75 | 15.25 | 14.00 | +0.96 | 53.2% | 135 | 53.2% | -0.04 | 0.20 | 0.05 | 0.34 | — |
| — | 11.70 | 14.25 | 12.97 | +0.95 | 52.4% | 136 | 52.4% | -0.05 | 0.24 | 0.05 | 0.43 | — |
| — | 10.75 | 13.25 | 12.00 | — | — | 137 | 51.7% | -0.06 | 0.20 | 0.09 | 0.31 | — |
| — | 9.80 | 12.35 | 11.07 | +0.93 | 51.1% | 138 | 51.1% | -0.07 | 0.23 | 0.17 | 0.30 | — |
| — | 8.90 | 11.40 | 10.15 | +0.91 | 50.5% | 139 | 50.5% | -0.09 | 0.32 | 0.26 | 0.37 | — |
| — | 8.45 | 10.80 | 9.62 | +0.88 | 49.9% | 140 | 49.9% | -0.12 | 0.45 | 0.40 | 0.50 | — |
| — | 7.45 | 9.65 | 8.55 | +0.85 | 49.5% | 141 | 49.5% | -0.15 | 0.57 | 0.37 | 0.78 | — |
| — | 6.45 | 8.60 | 7.53 | +0.82 | 49.1% | 142 | 49.1% | -0.18 | 0.71 | 0.51 | 0.92 | — |
| — | 6.10 | 7.35 | 6.72 | +0.79 | 48.8% | 143 | 48.8% | -0.21 | 0.90 | 0.70 | 1.09 | — |
| — | 5.35 | 6.55 | 5.95 | +0.75 | 48.5% | 144 | 48.5% | -0.25 | 1.10 | 0.92 | 1.29 | — |
| — | 4.85 | 5.80 | 5.33 | +0.70 | 48.3% | 145 | 48.3% | -0.30 | 1.47 | 1.39 | 1.55 | — |
| — | 4.10 | 4.70 | 4.40 | +0.66 | 48.1% | 146 | 48.1% | -0.34 | 1.75 | 1.53 | 1.96 | — |
| — | 3.60 | 4.20 | 3.90 | +0.61 | 48.1% | 147 | 48.1% | -0.39 | 2.12 | 1.91 | 2.33 | — |
| — | 3.00 | 3.70 | 3.35 | +0.55 | 48.0% | 148 | 48.0% | -0.45 | 2.56 | 2.23 | 2.88 | — |
| — | 2.65 | 3.10 | 2.88 | +0.50 | 48.1% | 149 | 48.1% | -0.50 | 3.05 | 2.85 | 3.25 | — |
| — | 2.23 | 2.53 | 2.38 | +0.45 | 48.2% | 150 | 48.2% | -0.55 | 3.60 | 3.35 | 3.85 | — |
| — | 1.32 | 1.70 | 1.51 | +0.32 | 48.5% | 152.5 | 48.5% | -0.68 | 5.20 | 4.60 | 5.80 | — |
| — | 0.77 | 0.95 | 0.86 | +0.22 | 49.2% | 155 | 49.2% | -0.78 | 7.00 | 6.45 | 7.55 | — |
| — | 0.45 | 0.60 | 0.53 | +0.15 | 50.1% | 157.5 | 50.1% | -0.86 | 9.28 | 8.00 | 10.55 | — |
| — | 0.25 | 0.33 | 0.29 | +0.09 | 51.2% | 160 | 51.2% | -0.91 | 11.50 | 10.25 | 12.75 | — |
| — | 0.11 | 0.21 | 0.16 | +0.06 | 52.5% | 162.5 | 52.5% | -0.95 | 13.90 | 12.65 | 15.15 | — |
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.