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 | |
| — | 34.15 | 36.20 | 35.17 | +0.82 | 44.8% | 119 | 44.8% | -0.18 | 5.03 | 4.50 | 5.55 | — |
| — | 30.75 | 31.90 | 31.32 | +0.79 | 44.2% | 124 | 44.2% | -0.21 | 6.05 | 5.80 | 6.30 | — |
| — | 27.15 | 28.55 | 27.85 | +0.74 | 43.9% | 129 | 43.9% | -0.25 | 8.03 | 7.45 | 8.60 | — |
| — | 24.40 | 25.35 | 24.88 | +0.70 | 43.5% | 134 | 43.5% | -0.30 | 9.20 | 8.80 | 9.60 | — |
| — | 22.25 | 24.20 | 23.23 | +0.66 | 43.4% | 138 | 43.4% | -0.33 | 11.20 | 10.50 | 11.90 | — |
| — | 20.40 | 21.50 | 20.95 | +0.64 | 43.3% | 141 | 43.3% | -0.36 | 12.93 | 12.15 | 13.70 | — |
| — | — | — | — | — | — | 143 | — | — | — | — | — | — |
| — | 19.20 | 19.75 | 19.48 | +0.61 | 43.3% | 144 | 43.3% | -0.39 | 13.88 | 12.75 | 15.00 | — |
| — | 18.75 | 20.30 | 19.52 | +0.60 | 43.3% | 145 | 43.3% | -0.40 | 14.50 | 14.00 | 15.00 | — |
| — | 18.00 | 19.05 | 18.52 | +0.59 | 43.3% | 146 | 43.3% | -0.41 | 14.97 | 13.70 | 16.25 | — |
| — | 16.70 | 19.25 | 17.98 | +0.58 | 43.3% | 147 | 43.3% | -0.42 | 15.38 | 15.15 | 15.60 | — |
| — | 16.05 | 18.15 | 17.10 | +0.57 | 43.4% | 148 | 43.4% | -0.43 | 16.23 | 15.50 | 16.95 | — |
| — | 15.65 | 18.45 | 17.05 | +0.56 | 43.4% | 149 | 43.4% | -0.44 | 16.70 | 15.75 | 17.65 | — |
| — | 16.65 | 17.05 | 16.85 | +0.56 | 43.4% | 150 | 43.4% | -0.45 | 16.68 | 16.00 | 17.35 | — |
| — | 15.65 | 17.30 | 16.48 | +0.55 | 43.4% | 151 | 43.4% | -0.46 | 17.73 | 16.70 | 18.75 | — |
| — | 15.65 | 16.85 | 16.25 | +0.54 | 43.5% | 152 | 43.5% | -0.46 | 18.32 | 17.35 | 19.30 | — |
| — | — | — | — | — | — | 153 | — | — | — | — | — | — |
| — | — | — | — | — | — | 154 | — | — | — | — | — | — |
| — | 14.15 | 15.10 | 14.62 | +0.51 | 43.6% | 155 | 43.6% | -0.49 | 20.43 | 19.40 | 21.45 | — |
| — | 12.25 | 14.70 | 13.47 | +0.48 | 43.7% | 158 | 43.7% | -0.52 | 21.93 | 20.55 | 23.30 | — |
| — | 11.80 | 13.25 | 12.53 | +0.45 | 43.8% | 162 | 43.8% | -0.55 | 24.25 | 23.40 | 25.10 | — |
| — | 10.25 | 11.65 | 10.95 | +0.41 | 44.1% | 167 | 44.1% | -0.59 | 28.57 | 27.60 | 29.55 | — |
| — | 8.25 | 10.95 | 9.60 | +0.37 | 44.5% | 172 | 44.5% | -0.63 | 32.05 | 30.90 | 33.20 | — |
| — | 7.15 | 9.90 | 8.53 | +0.34 | 45.0% | 177 | 45.0% | -0.67 | 35.70 | 34.95 | 36.45 | — |
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.