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 | |
| — | 27.25 | 29.75 | 28.50 | +1.00 | 41.2% | 120 | 41.2% | -0.00 | — | — | 0.95 | — |
| — | 22.35 | 24.90 | 23.62 | +0.99 | 37.4% | 125 | 37.4% | -0.01 | — | — | 1.80 | — |
| — | 17.65 | 19.85 | 18.75 | +0.98 | 34.0% | 130 | 34.0% | -0.02 | 0.36 | 0.03 | 0.69 | — |
| — | 16.55 | 18.90 | 17.73 | +0.98 | 33.4% | 131 | 33.4% | -0.02 | — | — | 1.59 | — |
| — | 15.50 | 17.90 | 16.70 | +0.97 | 32.8% | 132 | 32.8% | -0.03 | — | — | 1.38 | — |
| — | 14.60 | 16.35 | 15.47 | +0.97 | 32.2% | 133 | 32.2% | -0.03 | — | — | 0.87 | — |
| — | 13.60 | 15.95 | 14.78 | +0.96 | 31.7% | 134 | 31.7% | -0.04 | — | — | 0.95 | — |
| — | 12.85 | 14.80 | 13.82 | +0.95 | 31.2% | 135 | 31.2% | -0.05 | 0.31 | 0.11 | 0.51 | — |
| — | 11.95 | 14.00 | 12.97 | +0.94 | 30.7% | 136 | 30.7% | -0.06 | — | — | 1.27 | — |
| — | 11.00 | 13.00 | 12.00 | +0.93 | 30.3% | 137 | 30.3% | -0.08 | — | — | 1.24 | — |
| — | 10.10 | 11.95 | 11.03 | +0.91 | 29.8% | 138 | 29.8% | -0.09 | 0.41 | 0.22 | 0.59 | — |
| — | 9.10 | 11.05 | 10.07 | +0.89 | 29.5% | 139 | 29.5% | -0.11 | 0.50 | 0.37 | 0.63 | — |
| — | 9.40 | 10.15 | 9.78 | +0.87 | 29.1% | 140 | 29.1% | -0.13 | 0.67 | 0.50 | 0.83 | — |
| — | 7.75 | 9.40 | 8.57 | +0.84 | 28.8% | 141 | 28.8% | -0.16 | 0.68 | 0.40 | 0.95 | — |
| — | 6.90 | 8.30 | 7.60 | +0.81 | 28.5% | 142 | 28.5% | -0.19 | 0.96 | 0.79 | 1.14 | — |
| — | 6.40 | 7.45 | 6.92 | +0.78 | 28.3% | 143 | 28.3% | -0.23 | 1.16 | 0.95 | 1.37 | — |
| — | 5.60 | 6.80 | 6.20 | +0.74 | 28.1% | 144 | 28.1% | -0.26 | 1.45 | 1.20 | 1.69 | — |
| — | 4.75 | 6.10 | 5.42 | +0.70 | 27.9% | 145 | 27.9% | -0.30 | 1.64 | 1.46 | 1.81 | — |
| — | 4.40 | 5.30 | 4.85 | +0.65 | 27.8% | 146 | 27.8% | -0.34 | 2.04 | 1.82 | 2.27 | — |
| — | 4.05 | 4.55 | 4.30 | +0.60 | 27.7% | 147 | 27.7% | -0.40 | 2.65 | 2.10 | 3.20 | — |
| — | 3.35 | 4.10 | 3.73 | +0.56 | 27.6% | 148 | 27.6% | -0.45 | 3.05 | 2.55 | 3.55 | — |
| — | 3.15 | 3.50 | 3.33 | +0.51 | 27.5% | 149 | 27.5% | -0.50 | 3.58 | 2.86 | 4.30 | — |
| — | 2.67 | 2.99 | 2.83 | +0.46 | 27.5% | 150 | 27.5% | -0.54 | 4.15 | 3.60 | 4.70 | — |
| — | 1.63 | 2.14 | 1.89 | +0.34 | 27.6% | 152.5 | 27.6% | -0.67 | 5.78 | 4.95 | 6.60 | — |
| — | 0.96 | 1.25 | 1.10 | +0.24 | 27.9% | 155 | 27.9% | -0.77 | 7.50 | 6.80 | 8.20 | — |
| — | 0.54 | 0.75 | 0.65 | +0.17 | 28.4% | 157.5 | 28.4% | -0.85 | 9.78 | 9.00 | 10.55 | — |
| — | 0.22 | 0.45 | 0.34 | +0.11 | 29.1% | 160 | 29.1% | -0.90 | 11.88 | 11.00 | 12.75 | — |
| — | 0.04 | 0.42 | 0.23 | +0.07 | 30.0% | 162.5 | 30.0% | -0.94 | 14.15 | 13.15 | 15.15 | — |
| — | 0.01 | 0.42 | 0.21 | +0.05 | 31.1% | 165 | 31.1% | -0.97 | 16.68 | 15.40 | 17.95 | — |
| — | 0.01 | 0.34 | 0.17 | +0.03 | 32.4% | 167.5 | 32.4% | -0.98 | 18.98 | 17.85 | 20.10 | — |
| — | 0.01 | 0.18 | 0.10 | +0.02 | 33.9% | 170 | 33.9% | -0.99 | 21.65 | 20.35 | 22.95 | — |
| — | 0.01 | 1.15 | 0.58 | +0.02 | 35.5% | 172.5 | 35.5% | -1.00 | 24.15 | 22.85 | 25.45 | — |
| — | 0.01 | 0.64 | 0.33 | +0.01 | 37.2% | 175 | 37.2% | -1.00 | 26.65 | 25.35 | 27.95 | — |
| — | 0.01 | 0.64 | 0.33 | +0.01 | 39.1% | 177.5 | 39.1% | -1.00 | 29.10 | 27.85 | 30.35 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 41.0% | 180 | 41.0% | -1.00 | 31.48 | 30.35 | 32.60 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 43.1% | 182.5 | 43.1% | -1.00 | 34.08 | 32.85 | 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.