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 | |
| — | 27.45 | 31.20 | 29.32 | +0.99 | 34.8% | 120 | 34.8% | -0.01 | — | — | 0.68 | — |
| — | 22.65 | 25.15 | 23.90 | +0.98 | 32.7% | 125 | 32.7% | -0.02 | 0.46 | 0.03 | 0.88 | — |
| — | 17.80 | 20.35 | 19.07 | +0.95 | 31.0% | 130 | 31.0% | -0.05 | 0.60 | 0.14 | 1.07 | — |
| — | 16.90 | 19.35 | 18.12 | +0.94 | 30.7% | 131 | 30.7% | -0.06 | 0.86 | 0.17 | 1.55 | — |
| — | 16.20 | 18.15 | 17.18 | +0.93 | 30.4% | 132 | 30.4% | -0.07 | 0.43 | 0.14 | 0.73 | — |
| — | 15.25 | 17.40 | 16.32 | +0.92 | 30.1% | 133 | 30.1% | -0.08 | 0.62 | 0.19 | 1.05 | — |
| — | 14.25 | 16.05 | 15.15 | +0.91 | 29.9% | 134 | 29.9% | -0.09 | — | — | 1.15 | — |
| — | 13.45 | 15.35 | 14.40 | +0.90 | 29.6% | 135 | 29.6% | -0.10 | 0.69 | 0.54 | 0.85 | — |
| — | 12.55 | 14.60 | 13.57 | +0.88 | 29.4% | 136 | 29.4% | -0.12 | 0.83 | 0.60 | 1.07 | — |
| — | 11.70 | 13.60 | 12.65 | +0.86 | 29.2% | 137 | 29.2% | -0.14 | 1.06 | 0.69 | 1.44 | — |
| — | 11.45 | 13.10 | 12.28 | +0.84 | 29.0% | 138 | 29.0% | -0.16 | 1.16 | 0.76 | 1.55 | — |
| — | 10.05 | 11.95 | 11.00 | +0.82 | 28.8% | 139 | 28.8% | -0.18 | 1.46 | 0.82 | 2.10 | — |
| — | 9.40 | 11.35 | 10.38 | +0.80 | 28.6% | 140 | 28.6% | -0.20 | 1.45 | 1.11 | 1.79 | — |
| — | 8.45 | 10.65 | 9.55 | +0.78 | 28.4% | 141 | 28.4% | -0.23 | 1.54 | 1.29 | 1.80 | — |
| — | 7.95 | 9.45 | 8.70 | +0.75 | 28.2% | 142 | 28.2% | -0.25 | 2.17 | 1.50 | 2.85 | — |
| — | 7.25 | 9.20 | 8.22 | +0.72 | 28.1% | 143 | 28.1% | -0.28 | 2.28 | 1.83 | 2.73 | — |
| — | 7.25 | 8.20 | 7.72 | +0.69 | 28.0% | 144 | 28.0% | -0.31 | 2.48 | 2.19 | 2.78 | — |
| — | 5.75 | 7.40 | 6.58 | +0.66 | 27.8% | 145 | 27.8% | -0.35 | 2.79 | 2.42 | 3.15 | — |
| — | 5.20 | 7.25 | 6.22 | +0.62 | 27.7% | 146 | 27.7% | -0.38 | 3.30 | 2.85 | 3.75 | — |
| — | 4.75 | 6.05 | 5.40 | +0.59 | 27.6% | 147 | 27.6% | -0.41 | 4.08 | 3.35 | 4.80 | — |
| — | 4.95 | 6.55 | 5.75 | +0.56 | 27.5% | 148 | 27.6% | -0.44 | 4.00 | 3.80 | 4.20 | — |
| — | 4.35 | 4.90 | 4.62 | +0.52 | 27.4% | 149 | 27.4% | -0.48 | 4.78 | 4.25 | 5.30 | — |
| — | 3.55 | 4.55 | 4.05 | +0.49 | 27.4% | 150 | 27.4% | -0.52 | 5.08 | 4.75 | 5.40 | — |
| — | 2.50 | 3.55 | 3.02 | +0.40 | 27.3% | 152.5 | 27.3% | -0.61 | 6.80 | 6.20 | 7.40 | — |
| — | 1.75 | 2.49 | 2.12 | +0.32 | 27.3% | 155 | 27.3% | -0.69 | 8.40 | 7.70 | 9.10 | — |
| — | 1.44 | 1.72 | 1.58 | +0.25 | 27.4% | 157.5 | 27.4% | -0.77 | 10.22 | 9.25 | 11.20 | — |
| — | 0.97 | 1.16 | 1.06 | +0.19 | 27.6% | 160 | 27.6% | -0.83 | 12.30 | 11.35 | 13.25 | — |
| — | 0.47 | 0.91 | 0.69 | +0.14 | 27.9% | 162.5 | 27.9% | -0.88 | 14.35 | 13.25 | 15.45 | — |
| — | 0.35 | 0.80 | 0.57 | +0.11 | 28.3% | 165 | 28.3% | -0.92 | 17.05 | 15.95 | 18.15 | — |
| — | 0.08 | 0.60 | 0.34 | +0.08 | 28.8% | 167.5 | 28.8% | -0.95 | 19.25 | 18.05 | 20.45 | — |
| — | — | 1.15 | — | +0.06 | 29.3% | 170 | 29.3% | -0.97 | 21.52 | 20.40 | 22.65 | — |
| — | — | 0.33 | — | +0.04 | 29.9% | 172.5 | 29.9% | -0.99 | 23.77 | 21.80 | 25.75 | — |
| — | 0.01 | 1.15 | 0.58 | +0.03 | 30.6% | 175 | 30.6% | -1.00 | 26.60 | 25.35 | 27.85 | — |
| — | 0.01 | 1.01 | 0.51 | +0.02 | 41.3% | 177.5 | 31.2% | -1.00 | 29.32 | 27.85 | 30.80 | — |
| — | — | 1.15 | — | +0.02 | 31.9% | 180 | 31.9% | -1.00 | 31.82 | 30.35 | 33.30 | — |
| — | — | 0.48 | — | +0.01 | 32.6% | 182.5 | 32.6% | -1.00 | 34.15 | 32.95 | 35.35 | 0 |
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.