Spot 148.35
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.45 | 34.40 | 32.92 | +0.86 | 50.1% | 119 | 50.1% | -0.14 | 2.70 | 2.20 | 3.20 | — |
| — | 27.05 | 29.45 | 28.25 | +0.81 | 49.1% | 125 | 49.1% | -0.19 | 4.30 | 3.70 | 4.90 | — |
| — | 24.30 | 24.85 | 24.57 | +0.76 | 48.5% | 130 | 48.5% | -0.24 | 5.53 | 5.25 | 5.80 | — |
| — | 21.55 | 23.50 | 22.52 | +0.72 | 48.5% | 134 | 48.5% | -0.28 | 7.08 | 5.95 | 8.20 | — |
| — | 18.65 | 20.15 | 19.40 | +0.68 | 48.7% | 138 | 48.7% | -0.32 | 8.22 | 7.70 | 8.75 | — |
| — | 16.00 | 18.65 | 17.32 | +0.63 | 49.0% | 142 | 49.0% | -0.37 | 10.20 | 10.00 | 10.40 | — |
| — | 15.40 | 16.25 | 15.82 | +0.60 | 49.3% | 145 | 49.3% | -0.40 | 11.43 | 10.85 | 12.00 | — |
| — | 14.00 | 16.20 | 15.10 | +0.59 | 49.4% | 146 | 49.4% | -0.42 | 12.05 | 10.90 | 13.20 | — |
| — | 13.85 | 16.15 | 15.00 | +0.57 | 49.5% | 147 | 49.5% | -0.43 | 12.68 | 11.35 | 14.00 | — |
| — | 14.15 | 15.70 | 14.93 | +0.56 | 49.5% | 148 | — | — | 13.38 | 13.25 | 13.50 | — |
| — | 13.45 | 14.45 | 13.95 | — | — | 149 | 49.4% | -0.45 | 13.78 | 13.55 | 14.00 | — |
| — | 13.30 | 13.75 | 13.53 | — | — | 150 | — | — | 14.38 | 14.25 | 14.50 | — |
| — | 11.75 | 14.40 | 13.07 | — | — | 151 | 49.3% | -0.47 | 14.78 | 14.10 | 15.45 | — |
| — | 12.25 | 13.15 | 12.70 | +0.52 | 49.3% | 152 | 48.6% | -0.48 | 15.15 | 14.50 | 15.80 | — |
| — | 11.95 | 12.90 | 12.43 | +0.51 | 49.3% | 153 | — | — | 15.95 | 15.05 | 16.85 | — |
| — | 11.00 | 11.85 | 11.43 | +0.48 | 49.4% | 156 | 48.7% | -0.53 | 17.68 | 17.05 | 18.30 | — |
| — | 9.90 | 11.65 | 10.78 | — | — | 158 | 49.5% | -0.55 | 19.27 | 17.95 | 20.60 | — |
| — | 7.95 | 10.60 | 9.28 | +0.41 | 49.9% | 162 | 49.9% | -0.59 | 22.30 | 21.70 | 22.90 | — |
| — | 8.00 | 8.75 | 8.38 | +0.38 | 50.2% | 165 | — | — | 24.40 | 23.10 | 25.70 | — |
| — | 6.80 | 7.75 | 7.28 | — | — | 170 | — | — | 28.35 | 27.45 | 29.25 | — |
| — | 5.85 | 6.80 | 6.33 | +0.30 | 51.2% | 175 | 51.2% | -0.71 | 31.93 | 30.55 | 33.30 | — |
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.