Spot 148.45
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.20 | 52.75 | 51.48 | +0.94 | 61.5% | 100 | 61.5% | -0.06 | 1.27 | 1.00 | 1.54 | — |
| — | 45.25 | 47.80 | 46.52 | +0.92 | 60.9% | 105 | 60.9% | -0.08 | 1.65 | 1.34 | 1.95 | — |
| — | 41.20 | 44.10 | 42.65 | +0.89 | 60.4% | 110 | 60.4% | -0.11 | 2.61 | 2.12 | 3.10 | — |
| — | 36.80 | 39.45 | 38.12 | +0.86 | 60.0% | 115 | 60.0% | -0.14 | 3.60 | 3.10 | 4.10 | — |
| — | 33.65 | 36.00 | 34.83 | +0.83 | 59.6% | 120 | 59.6% | -0.17 | 4.22 | 3.65 | 4.80 | — |
| — | 29.90 | 32.45 | 31.18 | +0.79 | 59.4% | 125 | 59.4% | -0.22 | 5.47 | 4.85 | 6.10 | — |
| — | 25.95 | 28.60 | 27.27 | +0.74 | 59.2% | 130 | 59.2% | -0.26 | 7.22 | 6.75 | 7.70 | — |
| — | 23.50 | 25.45 | 24.48 | +0.70 | 59.0% | 135 | 59.0% | -0.30 | 8.72 | 7.95 | 9.50 | — |
| — | 20.05 | 23.00 | 21.52 | +0.65 | 58.9% | 140 | 58.9% | -0.35 | 11.05 | 10.30 | 11.80 | — |
| — | 18.30 | 19.95 | 19.12 | +0.60 | 58.8% | 145 | 58.8% | -0.40 | 13.45 | 12.75 | 14.15 | — |
| — | 15.65 | 17.30 | 16.48 | +0.55 | 58.8% | 150 | 58.8% | -0.45 | 15.90 | 15.15 | 16.65 | — |
| — | 13.80 | 14.70 | 14.25 | +0.50 | 58.7% | 155 | 58.7% | -0.50 | 18.80 | 17.80 | 19.80 | — |
| — | 11.80 | 12.95 | 12.38 | +0.46 | 58.7% | 160 | 58.7% | -0.55 | 21.93 | 20.90 | 22.95 | — |
| — | 9.25 | 12.00 | 10.62 | +0.41 | 58.7% | 165 | 58.7% | -0.59 | 25.57 | 24.20 | 26.95 | — |
| — | 8.85 | 10.20 | 9.53 | +0.37 | 58.7% | 170 | 58.7% | -0.64 | 28.82 | 27.75 | 29.90 | — |
| — | 7.55 | 8.55 | 8.05 | +0.33 | 58.7% | 175 | 58.7% | -0.68 | 32.27 | 31.05 | 33.50 | — |
| — | 6.50 | 7.85 | 7.17 | +0.30 | 58.7% | 180 | 58.7% | -0.71 | 36.55 | 34.95 | 38.15 | — |
| — | 5.50 | 6.80 | 6.15 | +0.26 | 58.8% | 185 | 58.8% | -0.75 | 40.48 | 39.35 | 41.60 | — |
| — | 4.70 | 6.20 | 5.45 | +0.23 | 58.8% | 190 | 58.8% | -0.78 | 44.95 | 43.60 | 46.30 | — |
| — | 3.10 | 5.60 | 4.35 | +0.20 | 58.9% | 195 | 58.9% | -0.81 | 49.33 | 47.95 | 50.70 | — |
| — | 2.86 | 4.25 | 3.56 | +0.18 | 59.0% | 200 | 59.0% | -0.84 | 53.42 | 51.75 | 55.10 | — |
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.