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 | |
| — | 28.70 | 29.10 | 28.90 | +0.98 | 60.9% | 120 | 60.0% | -0.02 | 0.12 | 0.09 | 0.14 | — |
| — | 26.80 | 28.10 | 27.45 | +0.98 | 60.0% | 121 | 60.0% | -0.02 | 0.12 | 0.09 | 0.16 | — |
| — | 26.75 | 27.10 | 26.93 | +0.98 | 59.1% | 122 | 59.1% | -0.02 | 0.12 | 0.10 | 0.14 | — |
| — | 25.75 | 26.15 | 25.95 | +0.97 | 58.3% | 123 | 58.3% | -0.03 | 0.15 | 0.13 | 0.18 | — |
| — | 24.80 | 25.15 | 24.98 | +0.97 | 57.5% | 124 | 57.5% | -0.03 | 0.16 | 0.13 | 0.19 | — |
| — | 23.80 | 24.20 | 24.00 | +0.97 | 56.8% | 125 | 56.8% | -0.03 | 0.19 | 0.17 | 0.21 | — |
| — | 22.85 | 23.20 | 23.02 | +0.96 | 56.1% | 126 | 56.1% | -0.04 | 0.23 | 0.19 | 0.26 | — |
| — | 21.90 | 22.25 | 22.07 | +0.96 | 55.4% | 127 | 55.4% | -0.04 | 0.26 | 0.22 | 0.30 | — |
| — | 20.95 | 21.30 | 21.12 | +0.95 | 54.8% | 128 | 54.8% | -0.05 | 0.30 | 0.27 | 0.34 | — |
| — | 19.95 | 20.35 | 20.15 | +0.94 | 54.3% | 129 | 54.3% | -0.06 | 0.35 | 0.33 | 0.37 | — |
| — | 19.05 | 19.40 | 19.23 | +0.93 | 53.7% | 130 | 53.7% | -0.07 | 0.41 | 0.38 | 0.43 | — |
| — | 18.10 | 18.50 | 18.30 | +0.92 | 53.3% | 131 | 53.3% | -0.08 | 0.48 | 0.45 | 0.52 | — |
| — | 17.20 | 17.55 | 17.38 | +0.91 | 52.8% | 132 | 52.8% | -0.09 | 0.56 | 0.52 | 0.60 | — |
| — | 16.30 | 16.70 | 16.50 | +0.90 | 52.4% | 133 | 52.4% | -0.10 | 0.68 | 0.63 | 0.72 | — |
| — | 15.45 | 15.80 | 15.62 | +0.89 | 52.1% | 134 | 52.1% | -0.11 | 0.79 | 0.74 | 0.83 | — |
| — | 14.55 | 14.90 | 14.72 | +0.87 | 51.8% | 135 | 51.8% | -0.13 | 0.91 | 0.86 | 0.95 | — |
| — | 13.65 | 14.15 | 13.90 | +0.85 | 51.5% | 136 | 51.5% | -0.15 | 1.04 | 1.00 | 1.08 | — |
| — | 12.90 | 13.25 | 13.07 | +0.83 | 51.2% | 137 | 51.2% | -0.17 | 1.23 | 1.17 | 1.28 | — |
| — | 12.10 | 12.45 | 12.28 | +0.82 | 51.0% | 138 | 51.0% | -0.19 | 1.40 | 1.35 | 1.45 | — |
| — | 11.30 | 11.65 | 11.47 | +0.79 | 50.9% | 139 | 50.9% | -0.20 | 1.63 | 1.56 | 1.70 | — |
| — | 10.55 | 10.85 | 10.70 | +0.77 | 50.7% | 140 | 50.7% | -0.23 | 1.85 | 1.81 | 1.89 | — |
| — | 9.85 | 10.10 | 9.97 | +0.74 | 50.6% | 141 | 50.6% | -0.25 | 2.13 | 2.06 | 2.21 | — |
| — | 9.15 | 9.40 | 9.28 | +0.72 | 50.5% | 142 | 50.5% | -0.29 | 2.43 | 2.35 | 2.51 | — |
| — | 8.45 | 8.70 | 8.57 | +0.69 | 50.4% | 143 | 50.4% | -0.31 | 2.73 | 2.67 | 2.78 | — |
| — | 7.80 | 8.05 | 7.92 | +0.66 | 50.4% | 144 | 50.4% | -0.34 | 3.08 | 3.00 | 3.15 | — |
| — | 7.20 | 7.45 | 7.33 | +0.64 | 50.4% | 145 | 50.4% | -0.36 | 3.50 | 3.35 | 3.65 | — |
| — | 6.60 | 6.85 | 6.72 | +0.60 | 50.4% | 146 | 50.4% | -0.40 | 3.92 | 3.80 | 4.05 | — |
| — | 6.05 | 6.30 | 6.17 | +0.57 | 50.4% | 147 | 50.4% | -0.43 | 4.40 | 4.25 | 4.55 | — |
| — | 5.55 | 5.75 | 5.65 | +0.54 | 50.5% | 148 | 50.5% | -0.46 | 4.83 | 4.75 | 4.90 | — |
| — | 5.05 | 5.30 | 5.17 | +0.51 | 50.6% | 149 | 50.6% | -0.49 | 5.38 | 5.20 | 5.55 | — |
| — | 4.60 | 4.75 | 4.67 | +0.48 | 50.7% | 150 | 50.7% | -0.52 | 5.92 | 5.75 | 6.10 | — |
| — | 3.60 | 3.80 | 3.70 | +0.41 | 51.0% | 152.5 | 51.0% | -0.59 | 7.40 | 7.25 | 7.55 | — |
| — | 2.85 | 2.90 | 2.88 | +0.34 | 51.4% | 155 | 51.4% | -0.66 | 9.12 | 8.90 | 9.35 | — |
| — | 2.17 | 2.23 | 2.20 | +0.28 | 51.9% | 157.5 | 51.9% | -0.73 | 10.95 | 10.75 | 11.15 | — |
| — | 1.66 | 1.75 | 1.71 | +0.23 | 52.5% | 160 | 52.5% | -0.78 | 12.97 | 12.70 | 13.25 | — |
| — | 1.26 | 1.34 | 1.30 | +0.18 | 53.2% | 162.5 | 53.2% | -0.82 | 15.07 | 14.80 | 15.35 | — |
| — | 0.95 | 1.01 | 0.98 | +0.14 | 54.0% | 165 | 54.0% | -0.86 | 17.43 | 17.00 | 17.85 | — |
| — | 0.72 | 0.80 | 0.76 | +0.11 | 54.9% | 167.5 | 54.9% | -0.89 | 19.73 | 19.30 | 20.15 | — |
| — | 0.57 | 0.60 | 0.58 | +0.09 | 55.9% | 170 | 55.9% | -0.91 | 21.93 | 21.60 | 22.25 | — |
| — | 0.44 | 0.48 | 0.46 | +0.08 | 57.1% | 172.5 | 57.1% | -0.93 | 24.18 | 24.00 | 24.35 | — |
| — | 0.35 | 0.38 | 0.36 | +0.06 | 58.2% | 175 | 58.2% | -0.95 | 26.57 | 26.40 | 26.75 | — |
| — | 0.27 | 0.31 | 0.29 | +0.05 | 59.5% | 177.5 | 59.5% | -0.96 | 29.00 | 28.80 | 29.20 | — |
| — | 0.23 | 0.25 | 0.24 | +0.04 | 60.8% | 180 | 60.8% | -0.97 | 31.48 | 31.30 | 31.65 | — |
| — | 0.16 | 0.22 | 0.19 | +0.03 | 62.2% | 182.5 | 62.2% | -0.97 | 34.45 | 33.75 | 35.15 | — |
| — | 0.16 | 0.17 | 0.17 | +0.03 | 63.7% | 185 | 63.7% | -0.98 | 36.42 | 36.25 | 36.60 | — |
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.