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 | |
| — | 54.20 | 56.90 | 55.55 | +0.89 | 59.6% | 100 | 59.6% | -0.11 | 4.30 | 3.70 | 4.90 | — |
| — | 50.15 | 53.00 | 51.58 | +0.87 | 59.3% | 105 | 59.3% | -0.14 | 4.85 | 3.65 | 6.05 | — |
| — | 46.55 | 49.35 | 47.95 | +0.84 | 59.1% | 110 | 59.1% | -0.16 | 6.42 | 5.70 | 7.15 | — |
| — | 42.05 | 45.50 | 43.77 | +0.81 | 58.9% | 115 | 58.9% | -0.19 | 7.17 | 6.35 | 8.00 | — |
| — | 39.15 | 42.45 | 40.80 | +0.78 | 58.7% | 120 | 58.7% | -0.22 | 9.22 | 8.00 | 10.45 | — |
| — | 36.65 | 39.30 | 37.98 | +0.75 | 58.5% | 125 | 58.5% | -0.25 | 11.22 | 10.20 | 12.25 | — |
| — | 33.60 | 36.35 | 34.98 | +0.72 | 58.4% | 130 | 58.4% | -0.28 | 12.90 | 11.55 | 14.25 | — |
| — | 30.90 | 33.50 | 32.20 | +0.69 | 58.2% | 135 | 58.2% | -0.32 | 15.00 | 13.65 | 16.35 | — |
| 359 | 27.95 | 30.85 | 29.40 | +0.65 | 58.1% | 140 | 58.1% | -0.35 | 17.27 | 16.05 | 18.50 | — |
| — | 25.80 | 27.80 | 26.80 | +0.62 | 58.0% | 145 | 58.0% | -0.39 | 19.88 | 18.60 | 21.15 | — |
| — | 23.45 | 25.60 | 24.52 | +0.59 | 57.9% | 150 | 57.9% | -0.42 | 22.52 | 21.10 | 23.95 | — |
| — | 21.05 | 23.95 | 22.50 | +0.56 | 57.8% | 155 | 57.8% | -0.45 | 25.10 | 23.90 | 26.30 | — |
| — | 19.00 | 22.05 | 20.52 | +0.52 | 57.7% | 160 | 57.7% | -0.49 | 28.50 | 27.05 | 29.95 | — |
| — | 18.00 | 19.45 | 18.73 | +0.49 | 57.6% | 165 | 57.6% | -0.52 | 31.45 | 30.00 | 32.90 | — |
| — | 15.95 | 18.20 | 17.07 | +0.46 | 57.5% | 170 | 57.5% | -0.55 | 34.70 | 33.30 | 36.10 | — |
| — | 14.05 | 16.60 | 15.32 | +0.43 | 57.4% | 175 | 57.4% | -0.58 | 38.20 | 36.75 | 39.65 | — |
| — | 12.65 | 15.55 | 14.10 | +0.40 | 57.4% | 180 | 57.4% | -0.61 | 41.85 | 40.70 | 43.00 | — |
| — | 11.60 | 14.35 | 12.97 | +0.38 | 57.3% | 185 | 57.3% | -0.64 | 45.83 | 44.45 | 47.20 | — |
| — | 10.15 | 13.30 | 11.72 | +0.35 | 57.3% | 190 | 57.3% | -0.67 | 49.55 | 47.70 | 51.40 | — |
| — | 10.05 | 11.65 | 10.85 | +0.33 | 57.3% | 195 | 57.3% | -0.69 | 53.17 | 52.30 | 54.05 | — |
| — | 9.20 | 10.50 | 9.85 | +0.30 | 57.3% | 200 | 57.3% | -0.72 | 57.52 | 56.35 | 58.70 | — |
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.