Spot 148.16
· 112 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 22:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.75 | 15.35 | 14.55 | +0.92 | 46.5% | 134 | 46.5% | -0.09 | 0.23 | 0.17 | 0.28 | — |
| — | 12.80 | 14.25 | 13.53 | +0.90 | 45.8% | 135 | 45.8% | -0.10 | 0.28 | 0.22 | 0.33 | — |
| — | 12.00 | 13.15 | 12.57 | +0.88 | 45.2% | 136 | 45.2% | -0.12 | 0.36 | 0.30 | 0.42 | — |
| — | 11.20 | 12.10 | 11.65 | +0.86 | 44.6% | 137 | 44.6% | -0.14 | 0.45 | 0.37 | 0.52 | — |
| — | 10.05 | 11.60 | 10.82 | +0.84 | 44.1% | 138 | 44.1% | -0.17 | 0.54 | 0.41 | 0.67 | — |
| — | 9.15 | 10.50 | 9.82 | +0.81 | 43.7% | 139 | 43.7% | -0.19 | 0.61 | 0.53 | 0.70 | — |
| — | 8.70 | 9.75 | 9.22 | +0.78 | 43.3% | 140 | 43.3% | -0.22 | 0.77 | 0.67 | 0.87 | — |
| — | 7.50 | 9.05 | 8.28 | +0.75 | 43.0% | 141 | 43.0% | -0.25 | 0.92 | 0.84 | 1.00 | — |
| — | 7.00 | 8.20 | 7.60 | +0.72 | 42.8% | 142 | 42.8% | -0.29 | 1.15 | 1.06 | 1.24 | — |
| — | 6.35 | 7.40 | 6.88 | +0.68 | 42.6% | 143 | 42.6% | -0.32 | 1.34 | 1.19 | 1.49 | — |
| — | 5.70 | 6.50 | 6.10 | +0.65 | 42.4% | 144 | 42.4% | -0.36 | 1.66 | 1.50 | 1.81 | — |
| — | 5.15 | 5.60 | 5.38 | +0.60 | 42.3% | 145 | 42.3% | -0.40 | 1.99 | 1.87 | 2.10 | — |
| — | 4.50 | 5.00 | 4.75 | +0.56 | 42.3% | 146 | 42.3% | -0.44 | 2.41 | 2.28 | 2.54 | — |
| — | 3.95 | 4.40 | 4.17 | +0.52 | 42.3% | 147 | 42.3% | -0.48 | 2.78 | 2.56 | 3.00 | — |
| — | 3.45 | 3.90 | 3.67 | +0.48 | 42.3% | 148 | 42.3% | -0.52 | 3.35 | 3.10 | 3.60 | — |
| — | 3.05 | 3.40 | 3.23 | +0.45 | 42.4% | 149 | 42.4% | -0.56 | 3.88 | 3.60 | 4.15 | — |
| — | 2.67 | 2.96 | 2.81 | +0.41 | 42.5% | 150 | 42.5% | -0.60 | 4.35 | 4.10 | 4.60 | — |
| — | 1.80 | 2.13 | 1.97 | +0.32 | 43.0% | 152.5 | 43.0% | -0.69 | 6.08 | 5.75 | 6.40 | — |
| — | 1.26 | 1.40 | 1.33 | +0.24 | 43.7% | 155 | 43.7% | -0.76 | 8.03 | 7.60 | 8.45 | — |
| — | 0.76 | 0.86 | 0.81 | +0.18 | 44.5% | 157.5 | 44.5% | -0.83 | 10.00 | 9.20 | 10.80 | — |
| — | 0.47 | 0.55 | 0.51 | +0.13 | 45.5% | 160 | 45.5% | -0.88 | 12.10 | 11.35 | 12.85 | — |
| — | 0.24 | 0.42 | 0.33 | +0.09 | 46.7% | 162.5 | 46.7% | -0.92 | 14.60 | 13.80 | 15.40 | — |
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.