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 | |
| — | 35.35 | 38.20 | 36.77 | — | — | 119 | — | — | 5.65 | 4.30 | 7.00 | — |
| — | 30.90 | 34.05 | 32.48 | +0.77 | 47.2% | 125 | — | — | 7.95 | 7.30 | 8.60 | — |
| — | 28.65 | 30.80 | 29.73 | +0.73 | 46.7% | 130 | 46.7% | -0.27 | 9.60 | 9.20 | 10.00 | — |
| — | 25.75 | 28.35 | 27.05 | +0.70 | 46.5% | 134 | 46.5% | -0.30 | 11.32 | 10.20 | 12.45 | — |
| — | 23.40 | 26.15 | 24.77 | +0.67 | 46.4% | 138 | 46.4% | -0.33 | 13.15 | 12.10 | 14.20 | — |
| — | 21.25 | 23.95 | 22.60 | +0.64 | 46.4% | 142 | 46.4% | -0.37 | 14.38 | 13.35 | 15.40 | — |
| — | 20.25 | 22.05 | 21.15 | +0.61 | 46.4% | 145 | 46.4% | -0.39 | 16.10 | 15.25 | 16.95 | — |
| — | 20.05 | 21.65 | 20.85 | +0.60 | 46.4% | 146 | 46.4% | -0.40 | 16.80 | 15.60 | 18.00 | — |
| — | 19.20 | 21.55 | 20.38 | +0.59 | 46.4% | 147 | 46.4% | -0.41 | 17.23 | 16.45 | 18.00 | — |
| — | 19.35 | 20.70 | 20.02 | +0.59 | 46.4% | 148 | 46.4% | -0.42 | 17.98 | 17.45 | 18.50 | — |
| — | 18.90 | 20.15 | 19.52 | +0.58 | 46.3% | 149 | 46.3% | -0.43 | 17.98 | 17.45 | 18.50 | — |
| — | 18.75 | 19.25 | 19.00 | +0.57 | 46.2% | 150 | 46.2% | -0.44 | 18.85 | 18.50 | 19.20 | — |
| — | 17.65 | 19.85 | 18.75 | +0.56 | 46.2% | 151 | 46.2% | -0.44 | 19.35 | 18.70 | 20.00 | — |
| — | 16.90 | 19.25 | 18.07 | +0.55 | 46.2% | 152 | 46.2% | -0.45 | 20.32 | 19.40 | 21.25 | — |
| — | 16.50 | 19.00 | 17.75 | +0.55 | 46.2% | 153 | 46.2% | -0.46 | 20.48 | 19.65 | 21.30 | — |
| — | 15.20 | 17.75 | 16.48 | +0.52 | 46.4% | 156 | 46.4% | -0.48 | 22.10 | 20.65 | 23.55 | — |
| — | 14.60 | 16.70 | 15.65 | +0.50 | 46.5% | 159 | 46.5% | -0.51 | 24.18 | 22.75 | 25.60 | — |
| — | 13.30 | 14.90 | 14.10 | +0.47 | 46.7% | 163 | 46.7% | -0.54 | 27.30 | 26.45 | 28.15 | — |
| — | 12.15 | 13.90 | 13.03 | +0.43 | 47.1% | 168 | 47.1% | -0.58 | 30.12 | 29.35 | 30.90 | — |
| — | 10.00 | 12.65 | 11.32 | +0.40 | 47.5% | 173 | 47.5% | -0.61 | 34.08 | 33.00 | 35.15 | — |
| — | 8.85 | 11.70 | 10.28 | +0.37 | 47.9% | 178 | 47.9% | -0.64 | 38.15 | 37.35 | 38.95 | — |
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.