Spot 148.61
· 338 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.30 | 29.70 | 29.50 | — | — | 120 | 52.5% | -0.07 | 0.75 | 0.70 | 0.80 | — |
| — | 24.80 | 25.20 | 25.00 | — | — | 125 | — | — | 1.24 | 1.17 | 1.30 | — |
| — | 20.20 | 20.80 | 20.50 | — | — | 130 | 50.4% | -0.16 | 2.01 | 1.89 | 2.13 | — |
| — | 19.60 | 20.10 | 19.85 | +0.83 | 50.2% | 131 | 50.2% | -0.18 | 2.21 | 2.10 | 2.33 | — |
| — | 18.55 | 19.35 | 18.95 | — | — | 132 | 50.1% | -0.19 | 2.40 | 2.25 | 2.54 | — |
| — | 18.05 | 18.55 | 18.30 | +0.80 | 50.0% | 133 | 50.0% | -0.20 | 2.57 | 2.39 | 2.75 | — |
| — | 17.10 | 17.75 | 17.43 | +0.79 | 49.9% | 134 | 49.9% | -0.22 | 2.84 | 2.63 | 3.05 | — |
| — | 16.35 | 17.05 | 16.70 | +0.77 | 49.8% | 135 | 49.8% | -0.23 | 3.15 | 3.05 | 3.25 | — |
| — | 15.40 | 16.30 | 15.85 | +0.75 | 49.7% | 136 | 49.7% | -0.25 | 3.33 | 3.05 | 3.60 | — |
| — | 15.20 | 15.60 | 15.40 | +0.74 | 49.6% | 137 | 49.6% | -0.27 | 3.67 | 3.50 | 3.85 | — |
| — | 14.50 | 14.90 | 14.70 | +0.72 | 49.6% | 138 | 49.6% | -0.28 | 4.05 | 3.90 | 4.20 | — |
| — | 13.85 | 14.25 | 14.05 | +0.70 | 49.5% | 139 | 49.5% | -0.30 | 4.33 | 4.15 | 4.50 | — |
| — | 12.95 | 13.60 | 13.28 | +0.69 | 49.5% | 140 | 49.5% | -0.32 | 4.72 | 4.55 | 4.90 | — |
| — | 12.55 | 12.95 | 12.75 | +0.67 | 49.4% | 141 | 49.4% | -0.33 | 5.10 | 4.95 | 5.25 | — |
| — | 11.95 | 12.35 | 12.15 | +0.65 | 49.4% | 142 | 49.4% | -0.35 | 5.53 | 5.40 | 5.65 | — |
| — | 11.45 | 11.80 | 11.62 | +0.63 | 49.4% | 143 | 49.4% | -0.37 | 5.92 | 5.80 | 6.05 | — |
| — | 10.90 | 11.25 | 11.07 | +0.61 | 49.4% | 144 | 49.4% | -0.39 | 6.38 | 6.25 | 6.50 | — |
| — | 10.40 | 10.65 | 10.53 | +0.60 | 49.3% | 145 | 49.3% | -0.41 | 6.78 | 6.70 | 6.85 | — |
| — | 9.85 | 10.15 | 10.00 | +0.58 | 49.3% | 146 | 49.3% | -0.43 | 7.30 | 7.15 | 7.45 | — |
| — | 9.35 | 9.65 | 9.50 | +0.56 | 49.3% | 147 | 49.3% | -0.44 | 7.78 | 7.65 | 7.90 | — |
| — | 8.85 | 9.15 | 9.00 | +0.54 | 49.4% | 148 | 49.4% | -0.46 | 8.30 | 8.15 | 8.45 | — |
| — | 8.40 | 8.65 | 8.53 | +0.52 | 49.4% | 149 | 49.4% | -0.48 | 8.82 | 8.70 | 8.95 | — |
| — | 7.95 | 8.20 | 8.07 | +0.50 | 49.4% | 150 | 49.4% | -0.50 | 9.38 | 9.25 | 9.50 | — |
| — | 6.90 | 7.15 | 7.03 | +0.46 | 49.5% | 152.5 | 49.5% | -0.54 | 10.85 | 10.70 | 11.00 | — |
| — | 5.95 | 6.20 | 6.08 | +0.42 | 49.6% | 155 | 49.6% | -0.59 | 12.40 | 12.25 | 12.55 | — |
| — | 5.15 | 5.40 | 5.28 | +0.37 | 49.8% | 157.5 | 49.8% | -0.63 | 14.10 | 13.90 | 14.30 | — |
| — | 4.45 | 4.60 | 4.53 | +0.34 | 50.0% | 160 | 50.0% | -0.67 | 15.88 | 15.70 | 16.05 | — |
| — | 3.85 | 4.00 | 3.92 | +0.30 | 50.3% | 162.5 | 50.3% | -0.70 | 17.73 | 17.55 | 17.90 | — |
| — | 3.25 | 3.45 | 3.35 | +0.27 | 50.5% | 165 | 50.5% | -0.74 | 19.68 | 19.50 | 19.85 | — |
| — | 2.78 | 2.96 | 2.87 | +0.24 | 50.8% | 167.5 | 50.8% | -0.77 | 21.70 | 21.50 | 21.90 | — |
| — | 2.37 | 2.52 | 2.44 | +0.21 | 51.2% | 170 | 51.2% | -0.80 | 23.77 | 23.60 | 23.95 | — |
| — | 2.01 | 2.17 | 2.09 | +0.19 | 51.5% | 172.5 | 51.5% | -0.82 | 25.90 | 25.70 | 26.10 | — |
| — | 1.72 | 1.85 | 1.78 | +0.16 | 51.9% | 175 | 51.9% | -0.84 | 28.07 | 27.85 | 28.30 | — |
| — | 1.46 | 1.61 | 1.53 | +0.14 | 52.3% | 177.5 | 52.3% | -0.86 | 30.35 | 30.15 | 30.55 | — |
| — | 1.27 | 1.38 | 1.32 | +0.13 | 52.8% | 180 | 52.8% | -0.88 | 32.65 | 32.45 | 32.85 | — |
| — | 1.09 | 1.26 | 1.18 | +0.11 | 53.2% | 182.5 | 53.2% | -0.89 | 34.95 | 34.75 | 35.15 | — |
| — | 0.95 | 1.04 | 0.99 | +0.10 | 53.7% | 185 | 53.7% | -0.91 | 37.27 | 37.05 | 37.50 | — |
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.