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 | |
| — | 13.50 | 15.90 | 14.70 | +0.86 | 45.0% | 134 | 45.0% | -0.14 | 0.74 | 0.59 | 0.89 | — |
| — | 13.20 | 14.85 | 14.03 | +0.83 | 44.8% | 135 | 44.8% | -0.17 | 0.85 | 0.74 | 0.96 | — |
| — | 11.80 | 14.15 | 12.97 | +0.82 | 44.5% | 136 | 44.5% | -0.18 | 1.01 | 0.89 | 1.14 | — |
| — | 10.95 | 13.15 | 12.05 | +0.81 | 44.3% | 137 | 44.3% | -0.20 | 1.20 | 0.99 | 1.40 | — |
| — | 10.75 | 12.40 | 11.57 | +0.78 | 44.1% | 138 | 44.1% | -0.22 | 1.38 | 1.18 | 1.58 | — |
| — | 9.40 | 11.60 | 10.50 | +0.76 | 43.9% | 139 | 43.9% | -0.24 | 1.63 | 1.46 | 1.80 | — |
| — | 9.50 | 10.80 | 10.15 | +0.72 | 43.8% | 140 | 43.8% | -0.28 | 1.78 | 1.57 | 1.99 | — |
| — | 8.40 | 10.05 | 9.22 | +0.71 | 43.7% | 141 | 43.7% | -0.29 | 2.08 | 1.87 | 2.30 | 12 |
| — | 7.95 | 9.40 | 8.68 | +0.68 | 43.5% | 142 | 43.5% | -0.32 | 2.40 | 2.20 | 2.61 | — |
| — | 8.00 | 8.35 | 8.18 | +0.66 | 43.4% | 143 | 43.4% | -0.35 | 2.82 | 2.59 | 3.05 | — |
| — | 7.35 | 7.70 | 7.53 | +0.63 | 43.3% | 144 | 43.3% | -0.38 | 3.12 | 2.93 | 3.30 | — |
| — | 6.25 | 7.10 | 6.67 | +0.58 | 43.3% | 145 | 43.3% | -0.42 | 3.52 | 3.35 | 3.70 | — |
| — | 6.15 | 6.55 | 6.35 | +0.57 | 43.2% | 146 | 43.2% | -0.44 | 4.40 | 3.70 | 5.10 | — |
| — | 5.60 | 6.05 | 5.83 | +0.54 | 43.2% | 147 | 43.2% | -0.47 | 4.50 | 4.20 | 4.80 | — |
| — | 4.90 | 5.50 | 5.20 | +0.51 | 43.2% | 148 | 43.2% | -0.51 | 5.00 | 4.70 | 5.30 | — |
| — | 4.15 | 5.05 | 4.60 | +0.48 | 43.2% | 149 | 43.2% | -0.52 | 5.55 | 5.20 | 5.90 | — |
| — | 4.00 | 4.45 | 4.22 | +0.43 | 43.2% | 150 | 43.2% | -0.57 | 6.12 | 5.75 | 6.50 | — |
| — | 3.00 | 3.65 | 3.33 | +0.36 | 43.3% | 152.5 | 43.3% | -0.63 | 7.70 | 7.30 | 8.10 | — |
| — | 2.36 | 2.81 | 2.58 | +0.30 | 43.6% | 155 | 43.6% | -0.71 | 9.40 | 9.00 | 9.80 | — |
| — | 1.75 | 2.24 | 2.00 | +0.25 | 44.0% | 157.5 | 44.0% | -0.75 | 11.28 | 10.55 | 12.00 | — |
| — | 1.28 | 1.48 | 1.38 | +0.19 | 44.4% | 160 | 44.4% | -0.81 | 13.28 | 12.50 | 14.05 | — |
| — | 0.85 | 1.29 | 1.07 | +0.16 | 45.0% | 162.5 | 45.0% | -0.84 | 15.60 | 14.55 | 16.65 | — |
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.