Spot 148.65
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.30 | 29.65 | 28.48 | +0.99 | 66.1% | 120 | 66.1% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 26.45 | 28.75 | 27.60 | +0.99 | 63.7% | 121 | 63.7% | -0.01 | — | — | 1.40 | — |
| — | 25.75 | 27.10 | 26.43 | +0.99 | 61.3% | 122 | 61.3% | -0.01 | — | — | 0.95 | — |
| — | 24.50 | 26.75 | 25.62 | +0.99 | 59.0% | 123 | 59.0% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 23.30 | 25.65 | 24.48 | +0.99 | 56.7% | 124 | 56.7% | -0.01 | — | — | 1.35 | — |
| — | 22.45 | 24.75 | 23.60 | +0.99 | 54.5% | 125 | 54.5% | -0.01 | — | — | 0.15 | — |
| — | 21.45 | 23.75 | 22.60 | +0.99 | 52.3% | 126 | 52.3% | -0.01 | — | — | 0.75 | — |
| — | 20.35 | 22.75 | 21.55 | +0.99 | 50.1% | 127 | 50.1% | -0.01 | — | — | 1.15 | — |
| — | 19.35 | 21.75 | 20.55 | +0.99 | 48.1% | 128 | 48.1% | -0.01 | — | — | 1.55 | — |
| — | 18.45 | 20.75 | 19.60 | +0.99 | 46.1% | 129 | 46.1% | -0.01 | — | — | 0.57 | — |
| — | 17.45 | 19.75 | 18.60 | +0.99 | 44.1% | 130 | 44.1% | -0.01 | — | — | 0.35 | — |
| — | 16.45 | 18.80 | 17.62 | +0.99 | 42.3% | 131 | 42.3% | -0.01 | — | — | 1.07 | — |
| — | 15.50 | 17.65 | 16.57 | +0.98 | 40.6% | 132 | 40.6% | -0.02 | — | — | 0.75 | — |
| — | 14.55 | 16.30 | 15.43 | +0.98 | 39.0% | 133 | 39.0% | -0.02 | — | — | 0.16 | — |
| — | 13.55 | 15.45 | 14.50 | +0.98 | 37.5% | 134 | 37.5% | -0.02 | — | — | 0.08 | — |
| — | 12.35 | 14.65 | 13.50 | +0.98 | 36.1% | 135 | 36.1% | -0.02 | — | — | 0.08 | — |
| — | 11.45 | 13.65 | 12.55 | +0.97 | 34.9% | 136 | 34.9% | -0.03 | — | — | 0.19 | — |
| — | 10.65 | 12.20 | 11.43 | +0.96 | 33.8% | 137 | 33.8% | -0.04 | — | — | 0.21 | — |
| — | 9.70 | 11.30 | 10.50 | +0.95 | 32.8% | 138 | 32.8% | -0.04 | — | — | 0.20 | — |
| — | 8.85 | 10.30 | 9.57 | +0.94 | 31.9% | 139 | 31.9% | -0.06 | 0.17 | 0.08 | 0.26 | — |
| — | 8.55 | 9.35 | 8.95 | +0.93 | 31.2% | 140 | 31.2% | -0.08 | 0.17 | 0.07 | 0.26 | — |
| — | 7.00 | 8.45 | 7.72 | +0.91 | 30.5% | 141 | 30.5% | -0.10 | 0.24 | 0.15 | 0.34 | — |
| — | 6.55 | 7.75 | 7.15 | +0.87 | 30.0% | 142 | 30.0% | -0.13 | 0.40 | 0.32 | 0.47 | — |
| — | 5.65 | 6.65 | 6.15 | +0.84 | 29.5% | 143 | 29.5% | -0.16 | 0.51 | 0.44 | 0.57 | — |
| — | 4.75 | 5.75 | 5.25 | +0.80 | 29.2% | 144 | 29.2% | -0.20 | 0.67 | 0.58 | 0.76 | — |
| — | 3.80 | 4.95 | 4.38 | +0.75 | 28.9% | 145 | 28.9% | -0.25 | 0.98 | 0.79 | 1.18 | — |
| — | 3.45 | 4.30 | 3.88 | +0.69 | 28.7% | 146 | 28.7% | -0.30 | 1.18 | 1.07 | 1.28 | — |
| — | 2.88 | 3.65 | 3.27 | +0.63 | 28.5% | 147 | 28.5% | -0.37 | 1.58 | 1.37 | 1.80 | — |
| — | — | — | — | — | — | 148 | — | — | — | — | — | — |
| — | — | — | — | — | — | 149 | — | — | — | — | — | — |
| — | — | — | — | — | — | 150 | — | — | — | — | — | — |
| — | — | — | — | — | — | 152.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 155 | — | — | — | — | — | — |
| — | — | — | — | — | — | 157.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 160 | — | — | — | — | — | — |
| — | — | — | — | — | — | 162.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 165 | — | — | — | — | — | — |
| — | — | — | — | — | — | 167.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 170 | — | — | — | — | — | — |
| — | — | — | — | — | — | 172.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 175 | — | — | — | — | — | — |
| — | — | 0.03 | — | +0.00 | 48.1% | 177.5 | 48.1% | -1.00 | 29.10 | 27.85 | 30.35 | — |
| — | — | — | — | — | — | 180 | — | — | — | — | — | — |
| — | 0.01 | 0.23 | 0.12 | +0.00 | 54.4% | 182.5 | 54.4% | -1.00 | 33.98 | 32.85 | 35.10 | — |
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.