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 | |
| — | 26.60 | 29.30 | 27.95 | — | — | 120 | 36.3% | -0.00 | — | — | 1.25 | — |
| — | 25.55 | 28.70 | 27.12 | +1.00 | 35.7% | 121 | — | — | — | — | 1.13 | — |
| — | 24.50 | 27.30 | 25.90 | +1.00 | 35.1% | 122 | 35.1% | -0.00 | — | — | 0.66 | — |
| — | 23.90 | 26.25 | 25.07 | +1.00 | 34.5% | 123 | 34.5% | -0.00 | — | — | 1.11 | — |
| — | 22.60 | 25.35 | 23.98 | +1.00 | 33.9% | 124 | 33.9% | -0.00 | — | — | 0.99 | — |
| — | 21.60 | 24.25 | 22.93 | +1.00 | 33.3% | 125 | 33.3% | -0.00 | — | — | 0.06 | — |
| — | 20.55 | 23.25 | 21.90 | +1.00 | 32.8% | 126 | 32.8% | -0.00 | — | — | 1.11 | — |
| — | 19.60 | 22.10 | 20.85 | +1.00 | 32.3% | 127 | 32.3% | -0.00 | — | — | 1.07 | — |
| — | 18.50 | 21.25 | 19.88 | +1.00 | 31.8% | 128 | 31.8% | -0.00 | — | — | 1.47 | — |
| — | 17.50 | 20.25 | 18.88 | +1.00 | 31.4% | 129 | 31.4% | -0.00 | — | — | 0.66 | — |
| — | 16.50 | 19.25 | 17.88 | +1.00 | 30.9% | 130 | 30.9% | -0.00 | — | — | 0.35 | — |
| — | 15.55 | 18.25 | 16.90 | +1.00 | 30.5% | 131 | 30.5% | -0.00 | — | — | 1.27 | — |
| — | 14.70 | 17.25 | 15.97 | +1.00 | 30.2% | 132 | 30.2% | -0.00 | — | — | 0.99 | — |
| — | 13.75 | 16.25 | 15.00 | +0.99 | 29.8% | 133 | 29.8% | -0.01 | — | — | 1.11 | — |
| — | 12.60 | 15.30 | 13.95 | +0.99 | 29.5% | 134 | 29.5% | -0.01 | — | — | 1.00 | — |
| — | 12.00 | 13.70 | 12.85 | +0.99 | 29.2% | 135 | 29.2% | -0.01 | — | — | 0.16 | — |
| — | 11.05 | 13.45 | 12.25 | +0.99 | 29.0% | 136 | 29.0% | -0.01 | — | — | 0.29 | — |
| — | 10.20 | 12.00 | 11.10 | +0.98 | 28.7% | 137 | 28.7% | -0.02 | — | — | 0.62 | — |
| — | 9.25 | 11.50 | 10.38 | +0.97 | 28.5% | 138 | 28.5% | -0.03 | 0.14 | 0.04 | 0.25 | — |
| — | 8.60 | 10.45 | 9.53 | +0.96 | 28.4% | 139 | 28.4% | -0.04 | 0.29 | 0.11 | 0.47 | — |
| — | 7.70 | 9.30 | 8.50 | +0.95 | 28.2% | 140 | 28.2% | -0.05 | 0.29 | 0.15 | 0.43 | — |
| — | 6.80 | 8.40 | 7.60 | +0.93 | 28.1% | 141 | 28.1% | -0.07 | 0.42 | 0.27 | 0.57 | — |
| — | 6.10 | 7.50 | 6.80 | +0.91 | 28.1% | 142 | 28.1% | -0.09 | 0.60 | 0.47 | 0.74 | — |
| — | 5.85 | 6.90 | 6.38 | +0.89 | 28.0% | 143 | 28.0% | -0.11 | 0.73 | 0.52 | 0.95 | — |
| — | 4.50 | 5.95 | 5.22 | +0.86 | 28.0% | 144 | 28.0% | -0.14 | 1.03 | 0.76 | 1.30 | — |
| — | 4.40 | 5.05 | 4.72 | +0.82 | 28.0% | 145 | 28.0% | -0.18 | 1.33 | 1.17 | 1.50 | — |
| — | 3.55 | 4.40 | 3.98 | +0.78 | 28.0% | 146 | 28.0% | -0.22 | 1.69 | 1.46 | 1.91 | — |
| — | 3.10 | 3.80 | 3.45 | +0.74 | 28.0% | 147 | 28.0% | -0.27 | 2.00 | 1.81 | 2.20 | — |
| — | 2.59 | 3.20 | 2.90 | +0.68 | 28.0% | 148 | 28.0% | -0.32 | 2.55 | 2.16 | 2.94 | — |
| — | 2.14 | 2.88 | 2.51 | +0.63 | 28.1% | 149 | 28.1% | -0.37 | 2.96 | 2.46 | 3.45 | — |
| — | 1.39 | 2.30 | 1.84 | +0.57 | 28.2% | 150 | 28.2% | -0.43 | 3.62 | 3.35 | 3.90 | — |
| — | 0.92 | 1.34 | 1.13 | +0.43 | 28.4% | 152.5 | 28.4% | -0.58 | 5.33 | 4.65 | 6.00 | — |
| — | 0.48 | 0.75 | 0.61 | +0.30 | 28.8% | 155 | 28.8% | -0.71 | 7.30 | 6.35 | 8.25 | — |
| — | 0.08 | 0.41 | 0.24 | +0.19 | 29.3% | 157.5 | 29.3% | -0.81 | 9.78 | 8.80 | 10.75 | — |
| — | 0.03 | 0.21 | 0.12 | +0.12 | 29.9% | 160 | 29.9% | -0.89 | 12.03 | 10.95 | 13.10 | — |
| — | — | 0.17 | — | +0.07 | 30.8% | 162.5 | 30.8% | -0.94 | 14.50 | 13.45 | 15.55 | — |
| — | — | 0.15 | — | +0.05 | 32.1% | 165 | 32.1% | -0.97 | 16.85 | 15.95 | 17.75 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 33.7% | 167.5 | 33.7% | -0.98 | 19.62 | 18.45 | 20.80 | — |
| — | — | 0.04 | — | +0.02 | 35.7% | 170 | 35.7% | -0.99 | 22.05 | 21.05 | 23.05 | — |
| — | — | 0.15 | — | +0.01 | 38.0% | 172.5 | 38.0% | -1.00 | 24.50 | 23.45 | 25.55 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 40.6% | 175 | 40.6% | -1.00 | 27.30 | 25.95 | 28.65 | — |
| — | — | 0.05 | — | +0.01 | 43.3% | 177.5 | 43.3% | -1.00 | 29.50 | 28.45 | 30.55 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 46.0% | 180 | 46.0% | -1.00 | 32.00 | 30.95 | 33.05 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 48.5% | 182.5 | 48.5% | -1.00 | 34.38 | 33.45 | 35.30 | — |
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.