Spot 148.05
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.30 | 30.15 | 28.73 | +0.99 | 34.9% | 120 | 34.9% | -0.01 | — | — | 0.70 | — |
| — | 22.15 | 24.60 | 23.38 | +0.98 | 32.8% | 125 | 32.8% | -0.02 | — | — | 0.75 | — |
| — | 17.40 | 19.85 | 18.62 | +0.96 | 31.0% | 130 | 31.0% | -0.04 | 0.35 | 0.13 | 0.58 | — |
| — | 16.45 | 18.65 | 17.55 | +0.95 | 30.7% | 131 | 30.7% | -0.05 | — | — | 1.13 | — |
| — | 16.00 | 17.40 | 16.70 | +0.95 | 30.4% | 132 | 30.4% | -0.05 | 0.42 | 0.26 | 0.59 | — |
| — | 14.85 | 16.80 | 15.82 | +0.94 | 30.1% | 133 | 30.1% | -0.06 | 0.59 | 0.28 | 0.90 | — |
| — | 14.15 | 15.95 | 15.05 | +0.93 | 29.8% | 134 | 29.8% | -0.07 | 0.67 | 0.41 | 0.92 | — |
| — | 12.90 | 15.35 | 14.12 | +0.92 | 29.5% | 135 | 29.5% | -0.08 | 0.96 | 0.55 | 1.38 | — |
| — | 12.20 | 14.25 | 13.22 | +0.90 | 29.3% | 136 | 29.3% | -0.10 | 0.90 | 0.60 | 1.20 | — |
| — | 11.20 | 13.65 | 12.43 | +0.89 | 29.0% | 137 | 29.0% | -0.11 | 1.03 | 0.81 | 1.25 | — |
| — | 10.95 | 12.50 | 11.72 | +0.87 | 28.8% | 138 | 28.8% | -0.13 | 1.19 | 0.85 | 1.52 | — |
| — | 9.75 | 11.60 | 10.68 | +0.86 | 28.6% | 139 | 28.6% | -0.14 | 1.43 | 1.10 | 1.75 | — |
| — | 9.90 | 10.75 | 10.32 | +0.84 | 28.4% | 140 | 28.4% | -0.16 | 1.52 | 1.30 | 1.75 | — |
| — | 8.45 | 10.10 | 9.28 | +0.82 | 28.2% | 141 | 28.2% | -0.18 | 1.92 | 1.52 | 2.32 | — |
| — | 8.25 | 9.30 | 8.78 | +0.80 | 28.1% | 142 | 28.1% | -0.21 | 2.04 | 1.56 | 2.51 | — |
| — | 7.35 | 9.00 | 8.18 | +0.77 | 27.9% | 143 | 27.9% | -0.23 | 2.67 | 2.28 | 3.05 | — |
| — | 6.65 | 8.05 | 7.35 | +0.75 | 27.8% | 144 | 27.8% | -0.26 | 2.64 | 2.23 | 3.05 | — |
| — | 5.95 | 7.45 | 6.70 | +0.72 | 27.7% | 145 | 27.7% | -0.28 | 3.33 | 2.96 | 3.70 | — |
| — | 5.70 | 7.15 | 6.42 | +0.69 | 27.6% | 146 | 27.6% | -0.31 | 3.83 | 2.87 | 4.80 | — |
| — | 5.20 | 6.00 | 5.60 | +0.66 | 27.6% | 147 | 27.6% | -0.34 | 3.92 | 3.60 | 4.25 | — |
| — | 4.85 | 5.70 | 5.28 | +0.63 | 27.5% | 148 | 27.5% | -0.38 | 4.28 | 3.90 | 4.65 | — |
| — | 4.35 | 5.25 | 4.80 | +0.60 | 27.5% | 149 | 27.5% | -0.41 | 4.88 | 4.40 | 5.35 | — |
| — | 3.85 | 4.40 | 4.12 | +0.56 | 27.4% | 150 | 27.4% | -0.44 | 5.40 | 4.90 | 5.90 | — |
| — | 2.83 | 3.45 | 3.14 | +0.48 | 27.5% | 152.5 | 27.5% | -0.52 | 6.85 | 6.40 | 7.30 | — |
| — | 2.00 | 2.50 | 2.25 | +0.40 | 27.6% | 155 | 27.6% | -0.61 | 8.55 | 8.15 | 8.95 | — |
| — | 1.36 | 1.85 | 1.60 | +0.33 | 27.8% | 157.5 | 27.8% | -0.68 | 10.55 | 9.30 | 11.80 | — |
| — | 0.75 | 1.30 | 1.02 | +0.26 | 28.1% | 160 | 28.1% | -0.75 | 12.88 | 11.90 | 13.85 | — |
| — | 0.56 | 1.16 | 0.86 | +0.21 | 28.6% | 162.5 | 28.6% | -0.81 | 14.53 | 13.90 | 15.15 | — |
| — | 0.28 | 0.82 | 0.55 | +0.16 | 29.1% | 165 | 29.1% | -0.86 | 17.10 | 16.30 | 17.90 | — |
| — | 0.07 | 0.64 | 0.35 | +0.13 | 29.6% | 167.5 | 29.6% | -0.89 | 19.65 | 18.60 | 20.70 | — |
| — | 0.04 | 0.80 | 0.42 | +0.10 | 30.3% | 170 | 30.3% | -0.93 | 22.27 | 20.95 | 23.60 | — |
| — | — | 0.75 | — | +0.08 | 31.0% | 172.5 | 31.0% | -0.95 | 24.38 | 22.40 | 26.35 | — |
| — | — | 1.12 | — | +0.06 | 31.8% | 175 | 31.8% | -0.97 | 26.75 | 25.35 | 28.15 | — |
| — | — | 0.75 | — | +0.05 | 32.6% | 177.5 | 32.6% | -0.98 | 29.25 | 27.85 | 30.65 | — |
| — | 0.01 | 0.99 | 0.50 | +0.04 | 33.5% | 180 | 33.5% | -0.99 | 31.77 | 30.40 | 33.15 | — |
| — | 0.01 | 0.99 | 0.50 | +0.03 | 34.4% | 182.5 | 34.4% | -1.00 | 34.27 | 32.90 | 35.65 | — |
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.