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 | |
| — | 27.75 | 29.80 | 28.77 | +1.00 | 59.7% | 119 | 59.7% | -0.00 | — | — | 2.13 | — |
| — | 26.70 | 28.85 | 27.77 | +1.00 | 58.6% | 120 | 58.6% | -0.00 | — | — | 0.88 | — |
| — | 25.80 | 27.95 | 26.88 | +1.00 | 57.4% | 121 | 57.4% | -0.00 | — | — | 2.13 | — |
| — | 24.90 | 26.90 | 25.90 | +1.00 | 56.3% | 122 | 56.3% | -0.00 | — | — | 2.13 | — |
| — | 24.00 | 26.05 | 25.02 | +1.00 | 55.2% | 123 | 55.2% | -0.00 | — | — | 2.13 | — |
| — | 23.10 | 25.15 | 24.12 | +1.00 | 54.0% | 124 | 54.0% | -0.00 | — | — | 2.13 | — |
| — | 21.70 | 24.00 | 22.85 | +1.00 | 53.0% | 125 | 53.0% | -0.00 | — | — | 1.16 | — |
| — | 20.70 | 23.00 | 21.85 | +1.00 | 51.9% | 126 | 51.9% | -0.00 | — | — | 0.09 | — |
| — | 19.85 | 22.15 | 21.00 | +1.00 | 50.9% | 127 | 50.9% | -0.00 | — | — | 0.12 | — |
| — | 18.60 | 20.95 | 19.77 | +1.00 | 49.9% | 128 | 49.9% | -0.00 | — | — | 0.57 | — |
| — | 17.70 | 20.00 | 18.85 | +1.00 | 48.9% | 129 | 48.9% | -0.00 | — | — | 0.60 | — |
| — | 16.75 | 19.05 | 17.90 | +1.00 | 48.0% | 130 | 48.0% | -0.00 | — | — | 0.30 | — |
| — | 15.85 | 18.00 | 16.93 | +1.00 | 47.1% | 131 | 47.1% | -0.00 | — | — | 0.01 | — |
| — | 14.90 | 17.10 | 16.00 | +1.00 | 46.2% | 132 | 46.2% | -0.00 | — | — | 0.99 | — |
| — | 13.95 | 16.00 | 14.97 | +1.00 | 45.4% | 133 | 45.4% | -0.00 | — | — | 0.56 | — |
| — | 13.25 | 15.00 | 14.12 | +1.00 | 44.6% | 134 | 44.6% | -0.00 | — | — | 0.99 | — |
| — | 12.25 | 14.00 | 13.12 | +1.00 | 43.8% | 135 | 43.8% | -0.00 | — | — | 0.56 | — |
| — | 10.55 | 13.10 | 11.82 | +1.00 | 43.1% | 136 | 43.1% | -0.00 | — | — | 0.86 | — |
| — | 9.50 | 12.10 | 10.80 | +0.99 | 42.4% | 137 | 42.4% | -0.01 | — | — | 0.56 | — |
| — | 8.50 | 11.15 | 9.82 | +0.99 | 41.7% | 138 | 41.7% | -0.01 | — | — | 0.05 | — |
| — | 8.00 | 10.25 | 9.12 | +0.99 | 41.1% | 139 | 41.1% | -0.01 | — | — | 0.26 | — |
| — | 7.25 | 8.85 | 8.05 | +0.99 | 40.4% | 140 | 40.4% | -0.01 | — | — | 0.34 | — |
| — | 6.75 | 7.85 | 7.30 | +0.99 | 39.8% | 141 | 39.8% | -0.01 | 0.09 | 0.01 | 0.16 | — |
| — | 5.80 | 7.00 | 6.40 | +0.98 | 39.0% | 142 | 39.0% | -0.02 | — | — | 0.21 | — |
| — | 4.85 | 6.10 | 5.47 | +0.97 | 38.2% | 143 | 38.2% | -0.03 | 0.13 | 0.01 | 0.25 | — |
| — | 3.15 | 5.00 | 4.08 | +0.95 | 37.4% | 144 | 37.4% | -0.05 | 0.23 | 0.07 | 0.40 | — |
| — | 2.66 | 4.50 | 3.58 | +0.93 | 36.4% | 145 | 36.4% | -0.07 | 0.45 | 0.02 | 0.87 | — |
| — | 2.39 | 3.35 | 2.87 | +0.89 | 35.5% | 146 | 35.5% | -0.11 | 0.56 | 0.39 | 0.74 | — |
| — | 1.67 | 2.62 | 2.15 | +0.84 | 34.8% | 147 | 34.8% | -0.16 | 0.89 | 0.66 | 1.12 | — |
| — | 0.82 | 2.38 | 1.60 | +0.77 | 34.2% | 148 | 34.2% | -0.23 | 1.19 | 0.88 | 1.50 | — |
| — | 0.79 | 1.54 | 1.17 | +0.69 | 34.0% | 149 | 34.0% | -0.31 | 2.04 | 1.40 | 2.67 | — |
| — | 0.48 | 0.78 | 0.63 | +0.60 | 34.0% | 150 | 34.0% | -0.40 | 2.82 | 2.04 | 3.60 | — |
| — | 0.13 | 0.30 | 0.21 | +0.36 | 35.3% | 152.5 | 35.3% | -0.64 | 4.62 | 3.95 | 5.30 | — |
| — | 0.06 | 0.12 | 0.09 | +0.18 | 37.7% | 155 | 37.7% | -0.82 | 7.08 | 6.10 | 8.05 | — |
| — | 0.01 | 0.10 | 0.06 | +0.08 | 40.1% | 157.5 | 40.1% | -0.92 | 9.62 | 8.50 | 10.75 | — |
| — | 0.01 | 0.04 | 0.03 | +0.04 | 42.2% | 160 | 42.2% | -0.97 | 12.20 | 10.85 | 13.55 | — |
| — | — | 0.02 | — | +0.02 | 43.7% | 162.5 | 43.7% | -0.98 | 14.68 | 13.80 | 15.55 | — |
| — | — | 0.01 | — | +0.01 | 45.1% | 165 | 45.1% | -0.99 | 17.43 | 16.20 | 18.65 | — |
| — | — | 0.01 | — | +0.01 | 46.8% | 167.5 | 46.8% | -1.00 | 19.35 | 17.55 | 21.15 | — |
| — | — | 0.01 | — | +0.01 | 48.8% | 170 | 48.8% | -1.00 | 21.85 | 20.05 | 23.65 | — |
| 55 | — | 0.01 | — | +0.00 | 51.3% | 172.5 | 51.3% | -1.00 | 25.00 | 23.65 | 26.35 | — |
| — | — | 0.26 | — | +0.00 | 54.2% | 175 | 54.2% | -1.00 | 26.88 | 25.10 | 28.65 | — |
| — | — | 0.54 | — | +0.00 | 57.2% | 177.5 | 57.2% | -1.00 | 29.05 | 27.55 | 30.55 | — |
| — | — | 1.55 | — | +0.00 | 60.1% | 180 | 60.1% | -1.00 | 31.52 | 30.05 | 33.00 | — |
| — | — | 2.12 | — | +0.00 | 62.9% | 182.5 | 62.9% | -1.00 | 34.05 | 32.55 | 35.55 | — |
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.