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 | 29.15 | 27.85 | +1.00 | 50.3% | 120 | 50.3% | -0.00 | — | — | 1.00 | — |
| — | 21.80 | 24.15 | 22.98 | +1.00 | 40.5% | 125 | 40.5% | -0.00 | — | — | 2.13 | — |
| — | 17.95 | 20.05 | 19.00 | +0.99 | 33.7% | 129 | 33.7% | -0.01 | — | — | 2.13 | — |
| — | 17.35 | 18.75 | 18.05 | +0.99 | 32.2% | 130 | 32.2% | -0.01 | — | — | 0.14 | — |
| — | 15.95 | 18.15 | 17.05 | +0.99 | 30.8% | 131 | 30.8% | -0.01 | — | — | 2.12 | — |
| — | 14.45 | 17.20 | 15.82 | +0.99 | 29.4% | 132 | 29.4% | -0.01 | — | — | 2.13 | — |
| — | 13.25 | 16.20 | 14.72 | +0.99 | 28.1% | 133 | 28.1% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 13.00 | 14.60 | 13.80 | +0.99 | 26.9% | 134 | 26.9% | -0.01 | — | — | 0.04 | — |
| — | 12.30 | 13.65 | 12.97 | +0.99 | 25.8% | 135 | — | — | — | — | 0.12 | — |
| — | 11.00 | 13.20 | 12.10 | +0.98 | 24.7% | 136 | 24.7% | -0.02 | — | — | 0.11 | — |
| — | 9.70 | 11.55 | 10.62 | +0.98 | 23.8% | 137 | 23.8% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | 9.50 | 10.55 | 10.03 | +0.97 | 22.9% | 138 | 22.9% | -0.03 | — | — | 0.15 | — |
| — | 8.55 | 11.05 | 9.80 | +0.97 | 22.1% | 139 | 22.1% | -0.03 | 0.06 | 0.05 | 0.07 | — |
| — | 7.50 | 8.70 | 8.10 | +0.95 | 21.3% | 140 | 21.3% | -0.05 | 0.08 | 0.04 | 0.12 | — |
| — | 6.75 | 8.00 | 7.38 | +0.93 | 20.7% | 141 | 20.7% | -0.07 | 0.17 | 0.11 | 0.24 | — |
| — | 5.90 | 6.85 | 6.38 | +0.91 | 20.2% | 142 | 20.2% | -0.09 | 0.27 | 0.10 | 0.43 | — |
| — | 3.95 | 5.80 | 4.88 | +0.87 | 19.7% | 143 | 19.7% | -0.13 | 0.27 | 0.08 | 0.45 | — |
| — | 3.80 | 6.55 | 5.17 | +0.83 | 19.3% | 144 | 19.3% | -0.17 | 0.43 | 0.37 | 0.50 | — |
| — | 3.10 | 4.10 | 3.60 | +0.77 | 18.9% | 145 | 18.9% | -0.23 | 0.62 | 0.55 | 0.70 | — |
| — | 2.46 | 3.35 | 2.90 | +0.71 | 18.6% | 146 | 18.6% | -0.30 | 0.86 | 0.76 | 0.97 | — |
| — | 2.23 | 2.75 | 2.49 | +0.62 | 18.4% | 147 | 18.4% | -0.38 | 1.21 | 1.10 | 1.31 | — |
| — | 1.86 | 2.19 | 2.02 | +0.54 | 18.2% | 148 | 18.2% | -0.47 | 1.61 | 1.46 | 1.77 | — |
| — | 1.40 | 1.55 | 1.48 | +0.45 | 18.1% | 149 | 18.1% | -0.55 | 2.12 | 1.85 | 2.38 | — |
| — | 1.00 | 1.15 | 1.07 | +0.36 | 18.0% | 150 | 18.0% | -0.64 | 2.90 | 2.59 | 3.20 | — |
| — | 0.33 | 0.48 | 0.41 | +0.19 | 18.1% | 152.5 | 18.1% | -0.83 | 5.10 | 4.20 | 6.00 | — |
| — | 0.11 | 0.20 | 0.15 | +0.08 | 18.8% | 155 | 18.8% | -0.94 | 7.45 | 6.70 | 8.20 | — |
| — | 0.01 | 0.15 | 0.08 | +0.03 | 20.0% | 157.5 | 20.0% | -0.99 | 10.00 | 8.85 | 11.15 | — |
| — | — | 0.13 | — | +0.02 | 21.5% | 160 | 21.5% | -1.00 | 12.75 | 11.70 | 13.80 | 0 |
| 0 | — | 0.05 | — | +0.01 | 23.3% | 162.5 | 23.3% | -1.00 | 15.05 | 14.00 | 16.10 | 0 |
| — | — | 0.12 | — | +0.01 | 25.2% | 165 | 25.2% | -1.00 | 17.55 | 16.50 | 18.60 | — |
| — | — | 2.13 | — | +0.00 | 27.3% | 167.5 | 27.3% | -1.00 | 19.93 | 19.10 | 20.75 | — |
| — | — | 2.13 | — | +0.00 | 29.6% | 170 | 29.6% | -1.00 | 22.48 | 21.30 | 23.65 | — |
| — | — | 2.13 | — | +0.00 | 31.9% | 172.5 | 31.9% | -1.00 | 24.98 | 23.80 | 26.15 | — |
| — | — | 2.12 | — | +0.00 | 34.3% | 175 | 34.3% | -1.00 | 27.55 | 26.30 | 28.80 | — |
| — | — | 2.12 | — | +0.00 | 36.8% | 177.5 | 36.8% | -1.00 | 30.05 | 28.80 | 31.30 | — |
| — | — | 2.12 | — | +0.00 | 39.4% | 180 | 39.4% | -1.00 | 32.77 | 31.65 | 33.90 | — |
| — | — | 2.13 | — | +0.00 | 44.3% | 185 | 44.3% | -1.00 | 37.62 | 36.65 | 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.