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 | |
| — | 48.50 | 50.90 | 49.70 | +0.97 | 43.8% | 100 | 43.8% | -0.03 | 0.35 | 0.20 | 0.50 | — |
| — | 43.10 | 46.20 | 44.65 | +0.96 | 41.9% | 105 | 41.9% | -0.04 | 0.62 | 0.40 | 0.85 | — |
| — | 38.40 | 41.40 | 39.90 | +0.94 | 40.4% | 110 | 40.4% | -0.06 | 0.68 | 0.35 | 1.00 | 108 |
| 0 | 33.80 | 36.90 | 35.35 | +0.92 | 39.3% | 115 | 39.3% | -0.08 | 1.38 | 0.90 | 1.85 | 11 |
| 4 | 28.90 | 32.50 | 30.70 | +0.89 | 38.5% | 120 | 38.5% | -0.12 | 1.77 | 1.55 | 2.00 | 195 |
| — | 25.00 | 28.40 | 26.70 | +0.84 | 37.8% | 125 | 37.8% | -0.16 | 2.75 | 2.50 | 3.00 | — |
| — | 21.00 | 23.50 | 22.25 | +0.79 | 37.2% | 130 | 37.2% | -0.21 | 3.02 | 1.95 | 4.10 | — |
| — | 17.60 | 21.00 | 19.30 | +0.74 | 36.7% | 135 | 36.7% | -0.27 | 5.40 | 5.00 | 5.80 | — |
| — | 14.40 | 16.60 | 15.50 | +0.67 | 36.3% | 140 | 36.3% | -0.33 | 7.25 | 6.80 | 7.70 | — |
| — | 12.40 | 13.40 | 12.90 | +0.60 | 36.0% | 145 | 36.0% | -0.40 | 9.35 | 8.70 | 10.00 | — |
| — | 10.30 | 10.80 | 10.55 | +0.53 | 35.7% | 150 | 35.7% | -0.48 | 11.70 | 11.20 | 12.20 | — |
| — | 8.30 | 9.00 | 8.65 | +0.46 | 35.4% | 155 | 35.4% | -0.55 | 14.60 | 14.00 | 15.20 | — |
| — | 6.60 | 7.10 | 6.85 | +0.39 | 35.3% | 160 | 35.3% | -0.62 | 17.60 | 15.90 | 19.30 | — |
| — | 4.80 | 5.30 | 5.05 | +0.33 | 35.3% | 165 | 35.3% | -0.69 | 21.40 | 20.30 | 22.50 | — |
| — | 3.90 | 4.10 | 4.00 | +0.27 | 35.3% | 170 | 35.3% | -0.75 | 25.30 | 23.50 | 27.10 | — |
| — | 2.80 | 3.30 | 3.05 | +0.22 | 35.4% | 175 | 35.4% | -0.80 | 29.05 | 27.70 | 30.40 | — |
| — | 2.25 | 2.50 | 2.38 | — | — | 180 | — | — | 33.50 | 31.90 | 35.10 | — |
| — | 1.30 | 1.95 | 1.62 | — | — | 185 | — | — | 38.20 | 36.40 | 40.00 | — |
| — | 1.25 | 1.95 | 1.60 | +0.11 | 35.8% | 190 | 35.8% | -0.90 | 42.55 | 41.00 | 44.10 | — |
| — | 0.95 | 1.35 | 1.15 | +0.09 | 36.0% | 195 | 36.0% | -0.93 | 47.40 | 45.70 | 49.10 | — |
| — | 0.75 | 1.40 | 1.07 | +0.07 | 36.2% | 200 | 36.2% | -0.95 | 52.10 | 50.50 | 53.70 | — |
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.