Spot 148.35
· 124 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 00:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.80 | 15.95 | 14.88 | +0.95 | 44.0% | 134 | 44.0% | -0.05 | 0.19 | 0.07 | 0.31 | — |
| — | 13.00 | 14.45 | 13.72 | +0.94 | 43.3% | 135 | 43.3% | -0.06 | 0.18 | 0.13 | 0.24 | — |
| — | 11.95 | 13.90 | 12.93 | +0.93 | 42.6% | 136 | 42.6% | -0.07 | 0.20 | 0.14 | 0.27 | — |
| — | 11.20 | 12.95 | 12.07 | +0.92 | 42.0% | 137 | 42.0% | -0.08 | 0.28 | 0.23 | 0.34 | — |
| — | 9.65 | 12.05 | 10.85 | +0.90 | 41.5% | 138 | 41.5% | -0.10 | 0.35 | 0.31 | 0.40 | — |
| — | 8.45 | 10.20 | 9.32 | +0.88 | 41.0% | 139 | 41.0% | -0.12 | 0.47 | 0.40 | 0.54 | — |
| — | 8.55 | 9.40 | 8.97 | +0.85 | 40.6% | 140 | 40.6% | -0.15 | 0.56 | 0.50 | 0.63 | — |
| — | 7.50 | 9.45 | 8.47 | +0.82 | 40.3% | 141 | 40.3% | -0.18 | 0.81 | 0.62 | 0.99 | — |
| — | 6.05 | 8.65 | 7.35 | +0.79 | 40.0% | 142 | 40.0% | -0.21 | 0.94 | 0.86 | 1.01 | — |
| — | 5.25 | 6.85 | 6.05 | +0.75 | 39.8% | 143 | 39.8% | -0.25 | 1.16 | 1.04 | 1.28 | — |
| — | 5.05 | 6.95 | 6.00 | +0.71 | 39.7% | 144 | 39.7% | -0.29 | 1.39 | 1.17 | 1.60 | — |
| — | 4.95 | 5.45 | 5.20 | +0.67 | 39.6% | 145 | 39.6% | -0.33 | 1.75 | 1.64 | 1.85 | — |
| — | 4.30 | 4.75 | 4.53 | +0.62 | 39.6% | 146 | 39.6% | -0.38 | 2.17 | 2.02 | 2.31 | — |
| — | 3.70 | 4.35 | 4.03 | +0.57 | 39.6% | 147 | 39.6% | -0.43 | 2.63 | 2.44 | 2.83 | — |
| — | 3.15 | 3.75 | 3.45 | +0.52 | 39.6% | 148 | 39.6% | -0.48 | 3.08 | 2.91 | 3.25 | — |
| — | 2.70 | 3.15 | 2.92 | +0.47 | 39.7% | 149 | 39.7% | -0.53 | 3.55 | 3.25 | 3.85 | — |
| — | 2.28 | 2.70 | 2.49 | +0.43 | 39.9% | 150 | 39.9% | -0.57 | 4.17 | 3.95 | 4.40 | — |
| — | 1.43 | 1.78 | 1.60 | +0.32 | 40.3% | 152.5 | 40.3% | -0.69 | 5.88 | 5.55 | 6.20 | — |
| — | 1.00 | 1.15 | 1.07 | +0.22 | 40.8% | 155 | 40.8% | -0.78 | 7.67 | 7.05 | 8.30 | — |
| — | 0.53 | 0.76 | 0.65 | +0.15 | 41.5% | 157.5 | 41.5% | -0.85 | 9.78 | 8.60 | 10.95 | — |
| — | 0.38 | 0.48 | 0.43 | +0.10 | 42.4% | 160 | 42.4% | -0.90 | 11.85 | 11.10 | 12.60 | — |
| — | 0.21 | 0.30 | 0.26 | +0.07 | 43.5% | 162.5 | 43.5% | -0.94 | 14.12 | 13.05 | 15.20 | — |
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.