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 | 30.60 | 28.57 | +0.99 | 31.7% | 120 | 31.7% | -0.01 | — | — | 2.15 | — |
| — | 22.10 | 25.10 | 23.60 | +0.99 | 28.5% | 125 | 28.5% | -0.02 | — | — | 0.82 | — |
| — | 18.25 | 20.85 | 19.55 | +0.97 | 26.3% | 129 | 26.3% | -0.04 | — | — | 2.26 | — |
| — | 17.35 | 20.30 | 18.82 | +0.97 | 25.8% | 130 | 25.8% | -0.04 | — | — | 0.96 | — |
| — | 16.40 | 18.70 | 17.55 | +0.96 | 25.4% | 131 | 25.4% | -0.05 | — | — | 0.75 | — |
| — | 15.35 | 17.75 | 16.55 | +0.96 | 24.9% | 132 | 24.9% | -0.06 | — | — | 1.15 | — |
| — | 14.05 | 16.80 | 15.43 | +0.95 | 24.5% | 133 | 24.5% | -0.07 | 0.36 | 0.04 | 0.69 | — |
| — | 13.45 | 15.10 | 14.28 | +0.94 | 24.1% | 134 | 24.1% | -0.08 | 0.35 | 0.08 | 0.62 | — |
| — | 12.50 | 14.65 | 13.57 | +0.93 | 23.7% | 135 | 23.7% | -0.09 | 0.40 | 0.29 | 0.51 | — |
| — | 11.55 | 13.80 | 12.68 | +0.91 | 23.4% | 136 | 23.4% | -0.11 | 0.68 | 0.30 | 1.05 | — |
| — | 10.70 | 13.05 | 11.88 | +0.90 | 23.1% | 137 | 23.1% | -0.13 | 0.93 | 0.46 | 1.40 | — |
| — | 9.80 | 11.70 | 10.75 | +0.88 | 22.8% | 138 | 22.8% | -0.15 | 0.78 | 0.50 | 1.06 | — |
| — | 8.95 | 11.50 | 10.22 | +0.86 | 22.5% | 139 | 22.5% | -0.17 | 1.02 | 0.90 | 1.15 | — |
| — | 8.10 | 10.75 | 9.43 | +0.84 | 22.2% | 140 | 22.2% | -0.20 | 1.25 | 1.00 | 1.50 | — |
| — | 7.25 | 9.40 | 8.32 | +0.81 | 22.0% | 141 | 22.0% | -0.23 | 1.30 | 0.52 | 2.08 | — |
| — | 6.45 | 8.50 | 7.47 | +0.78 | 21.8% | 142 | 21.8% | -0.26 | 1.57 | 1.28 | 1.87 | — |
| — | 5.70 | 7.60 | 6.65 | +0.75 | 21.6% | 143 | 21.6% | -0.30 | 1.82 | 1.40 | 2.24 | — |
| — | 4.95 | 7.55 | 6.25 | +0.71 | 21.4% | 144 | 21.4% | -0.34 | 2.35 | 1.81 | 2.88 | — |
| — | 4.75 | 5.90 | 5.33 | +0.67 | 21.3% | 145 | 21.3% | -0.38 | 2.56 | 1.13 | 4.00 | — |
| — | 4.30 | 6.35 | 5.33 | +0.63 | 21.1% | 146 | 21.1% | -0.42 | 3.10 | 2.51 | 3.70 | — |
| — | 4.15 | 4.65 | 4.40 | +0.59 | 21.0% | 147 | 21.0% | -0.46 | 3.80 | 2.85 | 4.75 | — |
| — | 2.88 | 5.20 | 4.04 | +0.54 | 21.0% | 148 | 21.0% | -0.51 | 3.85 | 3.35 | 4.35 | — |
| — | 2.93 | 3.55 | 3.24 | +0.50 | 20.9% | 149 | 20.9% | -0.55 | 4.58 | 4.15 | 5.00 | — |
| — | 2.70 | 3.05 | 2.88 | +0.46 | 20.9% | 150 | 20.9% | -0.59 | 5.03 | 4.50 | 5.55 | — |
| — | 1.69 | 2.09 | 1.89 | +0.35 | 20.9% | 152.5 | 20.9% | -0.69 | 6.95 | 5.95 | 7.95 | — |
| — | 1.08 | 1.39 | 1.24 | +0.26 | 21.1% | 155 | 21.1% | -0.77 | 8.85 | 7.80 | 9.90 | — |
| — | 0.55 | 0.89 | 0.72 | +0.18 | 21.5% | 157.5 | 21.5% | -0.84 | 11.03 | 10.00 | 12.05 | — |
| — | 0.22 | 0.89 | 0.56 | +0.13 | 22.1% | 160 | 22.1% | -0.89 | 13.32 | 12.30 | 14.35 | — |
| — | — | 1.16 | — | +0.10 | 22.8% | 162.5 | 22.8% | -0.92 | 15.82 | 14.70 | 16.95 | — |
| — | — | 2.29 | — | +0.07 | 23.7% | 165 | 23.7% | -0.94 | 18.02 | 16.70 | 19.35 | — |
| — | — | 2.20 | — | +0.05 | 24.7% | 167.5 | 24.7% | -0.96 | 20.57 | 19.40 | 21.75 | — |
| — | — | 0.37 | — | +0.04 | 25.8% | 170 | 25.8% | -0.97 | 23.02 | 21.60 | 24.45 | — |
| — | — | 2.17 | — | +0.03 | 27.0% | 172.5 | 27.0% | -0.98 | 24.90 | 22.90 | 26.90 | — |
| — | — | 0.78 | — | +0.02 | 28.2% | 175 | 28.2% | -0.98 | 27.38 | 25.80 | 28.95 | — |
| — | — | 2.14 | — | +0.02 | 29.4% | 177.5 | 29.4% | -0.98 | 29.98 | 28.50 | 31.45 | — |
| — | — | 2.14 | — | +0.02 | 30.7% | 180 | 30.7% | -0.99 | 32.48 | 31.00 | 33.95 | — |
| — | — | 2.13 | — | +0.01 | 33.2% | 185 | 33.2% | -0.99 | 37.42 | 35.95 | 38.90 | — |
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.