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 | |
| — | 52.10 | 55.90 | 54.00 | — | — | 95 | — | — | — | — | 2.15 | — |
| — | 47.30 | 51.00 | 49.15 | — | — | 100 | — | — | — | — | 1.00 | — |
| — | 42.00 | 46.00 | 44.00 | — | — | 105 | 64.4% | -0.02 | — | — | 2.15 | — |
| — | 36.90 | 41.00 | 38.95 | +0.97 | 60.6% | 110 | 60.6% | -0.03 | — | — | 2.15 | — |
| — | 32.00 | 36.10 | 34.05 | — | — | 115 | — | — | — | — | 2.25 | — |
| — | 27.30 | 30.80 | 29.05 | — | — | 120 | 52.1% | -0.06 | 0.53 | 0.05 | 1.00 | — |
| — | 22.60 | 26.10 | 24.35 | +0.92 | 48.6% | 125 | — | — | 0.78 | 0.30 | 1.25 | — |
| — | 18.20 | 21.80 | 20.00 | +0.87 | 45.8% | 130 | 45.8% | -0.13 | 1.52 | 0.45 | 2.60 | — |
| — | 14.10 | 17.70 | 15.90 | +0.81 | 43.8% | 135 | 43.8% | -0.19 | 2.08 | 1.75 | 2.40 | — |
| — | 11.00 | 14.00 | 12.50 | +0.72 | 42.7% | 140 | 42.7% | -0.28 | 2.95 | 2.10 | 3.80 | — |
| — | 7.60 | 9.80 | 8.70 | +0.62 | 42.2% | 145 | 42.2% | -0.39 | 4.85 | 4.20 | 5.50 | — |
| — | 6.30 | 6.80 | 6.55 | +0.50 | 42.2% | 150 | 42.2% | -0.50 | 7.55 | 7.20 | 7.90 | — |
| — | 4.50 | 4.90 | 4.70 | +0.39 | 42.7% | 155 | 42.7% | -0.61 | 10.80 | 10.00 | 11.60 | — |
| — | 2.80 | 3.30 | 3.05 | +0.30 | 43.4% | 160 | 43.4% | -0.71 | 14.00 | 13.00 | 15.00 | — |
| — | 1.95 | 2.45 | 2.20 | +0.22 | 44.3% | 165 | 44.3% | -0.79 | 18.10 | 16.40 | 19.80 | — |
| — | 1.20 | 1.70 | 1.45 | +0.16 | 45.3% | 170 | 45.3% | -0.85 | 22.35 | 20.70 | 24.00 | — |
| — | 0.15 | 1.45 | 0.80 | +0.12 | 46.2% | 175 | 46.2% | -0.89 | 27.05 | 25.30 | 28.80 | — |
| — | 0.25 | 2.55 | 1.40 | +0.08 | 47.0% | 180 | 47.0% | -0.93 | 31.85 | 30.10 | 33.60 | — |
| — | — | 2.15 | — | +0.06 | 47.6% | 185 | 47.6% | -0.96 | 36.80 | 35.00 | 38.60 | — |
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.