Spot 148.49
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.20 | 45.10 | 43.65 | +1.00 | 58.9% | 105 | 58.9% | -0.00 | — | — | 2.10 | — |
| — | 37.00 | 40.10 | 38.55 | +1.00 | 55.2% | 110 | 55.2% | -0.00 | — | — | 0.20 | — |
| — | 32.20 | 35.20 | 33.70 | +1.00 | 53.1% | 115 | 53.1% | -0.00 | — | — | 0.20 | — |
| — | 28.20 | 29.70 | 28.95 | +1.00 | 51.9% | 120 | 51.9% | -0.00 | — | — | 0.20 | — |
| — | 22.50 | 25.20 | 23.85 | +0.99 | 51.2% | 125 | — | — | — | — | 0.10 | — |
| — | 18.60 | 19.30 | 18.95 | — | — | 130 | — | — | 0.15 | 0.10 | 0.20 | — |
| — | 12.80 | 15.40 | 14.10 | +0.93 | 48.8% | 135 | 48.8% | -0.07 | 0.38 | 0.35 | 0.40 | — |
| — | 8.20 | 9.80 | 9.00 | +0.83 | 46.5% | 140 | 46.5% | -0.17 | 0.88 | 0.85 | 0.90 | — |
| — | 5.00 | 5.90 | 5.45 | +0.67 | 43.7% | 145 | 43.7% | -0.33 | 1.95 | 1.85 | 2.05 | — |
| — | 3.70 | 3.90 | 3.80 | +0.54 | 42.2% | 148 | 42.2% | -0.46 | 3.15 | 3.00 | 3.30 | — |
| — | 3.10 | 3.40 | 3.25 | +0.50 | 41.8% | 149 | 41.8% | -0.50 | 3.55 | 3.40 | 3.70 | — |
| — | 2.75 | 2.85 | 2.80 | +0.45 | 41.5% | 150 | 41.5% | -0.55 | 4.15 | 4.00 | 4.30 | — |
| — | 1.80 | 1.90 | 1.85 | +0.34 | 40.8% | 152.5 | 40.8% | -0.67 | 5.70 | 5.40 | 6.00 | — |
| — | 1.05 | 1.15 | 1.10 | +0.24 | 40.7% | 155 | 40.7% | -0.77 | 7.45 | 6.80 | 8.10 | — |
| — | 0.60 | 0.75 | 0.68 | +0.16 | 41.0% | 157.5 | 41.0% | -0.84 | 9.65 | 9.10 | 10.20 | — |
| — | 0.35 | 0.45 | 0.40 | +0.11 | 41.9% | 160 | 41.9% | -0.90 | 11.80 | 11.00 | 12.60 | — |
| — | 0.20 | 0.30 | 0.25 | +0.07 | 43.0% | 162.5 | 43.0% | -0.93 | 14.50 | 13.30 | 15.70 | — |
| — | 0.05 | 0.20 | 0.12 | +0.05 | 44.2% | 165 | 44.2% | -0.96 | 16.70 | 15.70 | 17.70 | — |
| — | — | 0.30 | — | +0.03 | 45.0% | 167.5 | 45.0% | -0.98 | 19.05 | 17.50 | 20.60 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 45.1% | 170 | 45.1% | -0.99 | 21.55 | 20.00 | 23.10 | — |
| — | — | 0.10 | — | +0.01 | 44.6% | 172.5 | 44.6% | -1.00 | 23.90 | 22.50 | 25.30 | — |
| — | — | 0.10 | — | +0.00 | 43.5% | 175 | 43.5% | -1.00 | 26.80 | 25.60 | 28.00 | — |
| — | — | 0.10 | — | +0.00 | 42.1% | 177.5 | 42.1% | -1.00 | 28.95 | 27.50 | 30.40 | — |
| — | — | 0.35 | — | +0.00 | 40.7% | 180 | 40.7% | -1.00 | 31.95 | 30.60 | 33.30 | — |
| — | — | 0.25 | — | +0.00 | 39.3% | 182.5 | 39.3% | -1.00 | 34.25 | 32.50 | 36.00 | — |
| — | — | 0.15 | — | +0.00 | 38.1% | 185 | 38.1% | -1.00 | 36.75 | 35.00 | 38.50 | — |
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.