Spot 148.26
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 00:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.60 | 33.35 | 31.98 | +0.86 | 45.4% | 119 | 45.4% | -0.14 | 3.00 | 2.64 | 3.35 | — |
| — | 26.60 | 30.45 | 28.52 | +0.82 | 44.8% | 124 | 44.8% | -0.18 | 3.73 | 3.55 | 3.90 | — |
| — | 23.50 | 26.80 | 25.15 | +0.78 | 44.7% | 129 | 44.7% | -0.22 | 5.08 | 4.85 | 5.30 | — |
| — | 20.20 | 23.30 | 21.75 | +0.73 | 43.8% | 134 | 43.8% | -0.28 | 6.65 | 6.05 | 7.25 | — |
| — | 17.70 | 20.35 | 19.02 | +0.68 | 44.1% | 138 | 44.1% | -0.32 | 8.22 | 8.00 | 8.45 | — |
| — | 15.40 | 18.45 | 16.93 | +0.65 | 44.3% | 141 | 44.3% | -0.36 | 9.78 | 9.25 | 10.30 | — |
| — | 15.30 | 16.50 | 15.90 | +0.61 | 44.3% | 144 | 44.3% | -0.39 | 10.90 | 10.40 | 11.40 | — |
| — | 14.50 | 16.00 | 15.25 | +0.60 | 44.3% | 145 | 44.3% | -0.40 | 11.68 | 11.10 | 12.25 | — |
| — | 14.40 | 15.30 | 14.85 | +0.59 | 44.2% | 146 | 44.2% | -0.42 | 12.00 | 11.20 | 12.80 | — |
| — | 13.65 | 15.15 | 14.40 | +0.58 | 44.3% | 147 | 44.3% | -0.43 | 12.43 | 11.10 | 13.75 | — |
| — | 12.95 | 14.35 | 13.65 | +0.56 | 44.3% | 148 | 44.3% | -0.44 | 13.35 | 12.70 | 14.00 | — |
| — | 12.95 | 14.10 | 13.53 | +0.55 | 44.3% | 149 | 44.3% | -0.45 | 13.38 | 12.85 | 13.90 | — |
| — | 12.50 | 14.25 | 13.38 | +0.54 | 44.3% | 150 | 44.3% | -0.46 | 13.90 | 13.30 | 14.50 | — |
| — | 12.05 | 13.65 | 12.85 | +0.53 | 44.3% | 151 | 44.3% | -0.47 | 14.70 | 13.90 | 15.50 | — |
| — | 10.95 | 12.60 | 11.78 | +0.52 | 44.4% | 152 | 44.4% | -0.49 | 14.53 | 13.60 | 15.45 | — |
| — | 10.05 | 12.00 | 11.03 | +0.48 | 44.8% | 155 | 44.8% | -0.52 | 17.02 | 16.35 | 17.70 | — |
| — | 9.80 | 11.25 | 10.53 | +0.47 | 45.2% | 157 | 45.2% | -0.54 | 18.93 | 17.95 | 19.90 | — |
| — | 8.85 | 10.30 | 9.57 | +0.43 | 45.8% | 160 | 45.8% | -0.57 | 20.60 | 20.20 | 21.00 | — |
| — | 8.00 | 8.90 | 8.45 | +0.39 | 46.7% | 165 | 46.7% | -0.62 | 23.73 | 23.20 | 24.25 | — |
| — | 6.25 | 7.55 | 6.90 | +0.35 | 47.2% | 170 | 47.2% | -0.67 | 27.90 | 27.05 | 28.75 | — |
| — | 4.85 | 6.80 | 5.83 | +0.30 | 47.6% | 175 | 47.6% | -0.71 | 31.93 | 31.35 | 32.50 | — |
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.