Spot 148.21
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.55 | 29.05 | 27.80 | — | — | 120 | — | — | — | — | 2.13 | — |
| — | 21.15 | 24.05 | 22.60 | +1.00 | 36.0% | 125 | 36.0% | +0.00 | — | — | 2.13 | — |
| — | 17.80 | 19.60 | 18.70 | +1.00 | 33.1% | 129 | 33.1% | -0.00 | — | — | 2.12 | — |
| — | 16.45 | 18.75 | 17.60 | +1.00 | 32.3% | 130 | 32.3% | -0.00 | — | — | 2.13 | — |
| — | 15.85 | 17.50 | 16.68 | +1.00 | 31.7% | 131 | 31.7% | -0.00 | — | — | 2.13 | — |
| — | 14.70 | 16.55 | 15.62 | +1.00 | 31.0% | 132 | 31.0% | -0.00 | — | — | 0.10 | — |
| — | 13.75 | 15.45 | 14.60 | +1.00 | 30.3% | 133 | 30.3% | -0.00 | — | — | 2.13 | — |
| — | 13.05 | 14.85 | 13.95 | +1.00 | 29.7% | 134 | 29.7% | -0.00 | — | — | 0.02 | — |
| — | 12.00 | 13.80 | 12.90 | +1.00 | 29.2% | 135 | 29.2% | -0.00 | — | — | 0.09 | — |
| — | 10.80 | 12.45 | 11.62 | +1.00 | 28.6% | 136 | 28.6% | -0.00 | — | — | 0.66 | — |
| — | 10.55 | 11.40 | 10.97 | +1.00 | 28.1% | 137 | 28.1% | -0.00 | — | — | 0.16 | — |
| — | 9.00 | 10.70 | 9.85 | +1.00 | 27.7% | 138 | 27.7% | -0.00 | — | — | 0.19 | — |
| — | 8.95 | 9.40 | 9.18 | +1.00 | 27.2% | 139 | 27.2% | -0.00 | — | — | 0.04 | — |
| — | 7.95 | 8.40 | 8.18 | +0.99 | 26.7% | 140 | 26.7% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 6.55 | 7.50 | 7.03 | +0.99 | 25.9% | 141 | 25.9% | -0.02 | — | — | 0.15 | — |
| — | 5.65 | 6.45 | 6.05 | +0.97 | 25.1% | 142 | 25.1% | -0.03 | — | — | 0.05 | — |
| — | 4.65 | 5.45 | 5.05 | +0.95 | 24.2% | 143 | 24.2% | -0.05 | — | — | 0.07 | — |
| — | 3.35 | 4.55 | 3.95 | +0.92 | 23.3% | 144 | 23.3% | -0.08 | 0.10 | 0.05 | 0.16 | — |
| — | 3.10 | 3.55 | 3.33 | +0.87 | 22.3% | 145 | 22.3% | -0.13 | 0.17 | 0.10 | 0.24 | — |
| — | 2.23 | 2.79 | 2.51 | +0.79 | 21.5% | 146 | 21.5% | -0.21 | 0.31 | 0.23 | 0.39 | — |
| — | 1.47 | 1.96 | 1.72 | +0.67 | 20.7% | 147 | 20.7% | -0.33 | 0.58 | 0.45 | 0.71 | — |
| — | 0.98 | 1.28 | 1.13 | +0.54 | 20.2% | 148 | 20.2% | -0.46 | 0.86 | 0.73 | 1.00 | — |
| — | 0.66 | 0.75 | 0.70 | +0.39 | 20.0% | 149 | — | — | 1.51 | 1.37 | 1.66 | — |
| — | 0.34 | 0.46 | 0.40 | — | — | 150 | — | — | 2.46 | 2.02 | 2.89 | — |
| — | 0.06 | 0.11 | 0.09 | — | — | 152.5 | — | — | 4.92 | 4.25 | 5.60 | — |
| — | — | 0.02 | — | — | — | 155 | — | — | 7.47 | 6.65 | 8.30 | — |
| — | — | 0.01 | — | +0.00 | 23.4% | 157.5 | 23.4% | -1.00 | 9.70 | 8.20 | 11.20 | — |
| — | — | 0.01 | — | +0.00 | 24.0% | 160 | 24.0% | -1.00 | 12.30 | 11.30 | 13.30 | — |
| — | — | 0.01 | — | +0.00 | 24.8% | 162.5 | 24.8% | -1.00 | 14.95 | 13.80 | 16.10 | — |
| — | — | 0.01 | — | +0.00 | 25.6% | 165 | 25.6% | -1.00 | 17.55 | 16.50 | 18.60 | — |
| — | — | 2.13 | — | +0.00 | 26.7% | 167.5 | 26.7% | -1.00 | 19.95 | 18.80 | 21.10 | — |
| — | — | 2.13 | — | +0.00 | 27.9% | 170 | 27.9% | -1.00 | 22.27 | 21.30 | 23.25 | — |
| — | — | 2.13 | — | +0.00 | 29.2% | 172.5 | 29.2% | -1.00 | 24.77 | 23.80 | 25.75 | — |
| — | — | 2.13 | — | +0.00 | 30.7% | 175 | 30.7% | -1.00 | 27.73 | 26.65 | 28.80 | — |
| — | — | 2.13 | — | +0.00 | 32.2% | 177.5 | 32.2% | -1.00 | 30.10 | 28.80 | 31.40 | — |
| — | — | 2.13 | — | +0.00 | 33.7% | 180 | 33.7% | -1.00 | 32.62 | 31.65 | 33.60 | — |
| — | — | 2.13 | — | +0.00 | 36.8% | 185 | 36.8% | -1.00 | 37.40 | 36.20 | 38.60 | — |
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.