Spot 148.32
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.30 | 29.90 | 28.60 | +1.00 | 30.9% | 120 | 30.9% | -0.01 | — | — | 0.20 | — |
| — | 22.30 | 24.95 | 23.62 | +0.99 | 28.8% | 125 | 28.8% | -0.02 | — | — | 0.27 | — |
| — | 18.65 | 21.05 | 19.85 | +0.98 | 27.2% | 129 | 27.2% | -0.04 | 0.20 | 0.01 | 0.39 | — |
| — | 17.60 | 19.90 | 18.75 | +0.97 | 26.8% | 130 | 26.8% | -0.05 | 0.23 | 0.03 | 0.43 | — |
| — | 16.55 | 18.75 | 17.65 | +0.97 | 26.4% | 131 | 26.4% | -0.05 | 0.27 | 0.04 | 0.49 | — |
| — | 15.60 | 17.90 | 16.75 | +0.96 | 26.0% | 132 | 26.0% | -0.06 | 0.28 | 0.01 | 0.55 | — |
| — | 14.65 | 16.90 | 15.78 | +0.95 | 25.7% | 133 | 25.7% | -0.07 | 0.42 | 0.22 | 0.63 | — |
| — | 13.70 | 16.00 | 14.85 | +0.94 | 25.4% | 134 | 25.4% | -0.09 | 0.47 | 0.24 | 0.69 | — |
| — | 12.75 | 15.10 | 13.93 | +0.93 | 25.0% | 135 | 25.0% | -0.10 | 0.45 | 0.23 | 0.67 | — |
| — | 11.90 | 14.05 | 12.97 | +0.91 | 24.7% | 136 | 24.7% | -0.12 | 0.61 | 0.50 | 0.73 | — |
| — | 11.10 | 13.00 | 12.05 | +0.90 | 24.4% | 137 | 24.4% | -0.14 | 0.76 | 0.46 | 1.05 | — |
| 0 | 10.15 | 12.00 | 11.07 | +0.88 | 24.2% | 138 | 24.2% | -0.16 | 0.86 | 0.65 | 1.07 | — |
| — | 9.25 | 11.10 | 10.18 | +0.86 | 23.9% | 139 | 23.9% | -0.18 | 0.96 | 0.81 | 1.12 | — |
| — | 8.35 | 10.25 | 9.30 | +0.83 | 23.6% | 140 | 23.6% | -0.21 | 1.18 | 1.05 | 1.30 | — |
| — | 7.65 | 9.40 | 8.53 | +0.81 | 23.4% | 141 | 23.4% | -0.24 | 1.37 | 1.20 | 1.54 | — |
| — | 6.80 | 8.60 | 7.70 | +0.78 | 23.2% | 142 | 23.2% | -0.27 | 1.71 | 1.59 | 1.82 | — |
| — | 6.05 | 7.90 | 6.97 | +0.74 | 23.0% | 143 | 23.0% | -0.30 | 1.91 | 1.59 | 2.22 | — |
| — | 5.90 | 7.10 | 6.50 | +0.71 | 22.8% | 144 | 22.8% | -0.34 | 2.29 | 1.89 | 2.69 | — |
| — | 5.45 | 6.00 | 5.72 | +0.67 | 22.7% | 145 | 22.7% | -0.38 | 2.73 | 2.37 | 3.10 | — |
| — | 4.00 | 5.35 | 4.67 | +0.63 | 22.5% | 146 | 22.5% | -0.42 | 3.05 | 2.75 | 3.35 | — |
| — | 4.00 | 4.90 | 4.45 | +0.58 | 22.4% | 147 | 22.4% | -0.46 | 3.50 | 3.15 | 3.85 | — |
| — | 3.80 | 4.10 | 3.95 | +0.54 | 22.3% | 148 | 22.3% | -0.50 | 3.95 | 3.55 | 4.35 | — |
| — | 3.35 | 3.65 | 3.50 | +0.50 | 22.2% | 149 | 22.2% | -0.54 | 4.45 | 4.10 | 4.80 | — |
| — | 2.45 | 3.25 | 2.85 | +0.45 | 22.1% | 150 | 22.1% | -0.58 | 4.95 | 4.55 | 5.35 | — |
| — | 1.91 | 2.28 | 2.10 | +0.35 | 22.0% | 152.5 | 22.0% | -0.68 | 7.12 | 6.20 | 8.05 | — |
| — | 1.20 | 1.40 | 1.30 | +0.25 | 21.9% | 155 | 21.9% | -0.77 | 8.53 | 7.70 | 9.35 | — |
| — | 0.74 | 0.92 | 0.83 | +0.18 | 22.0% | 157.5 | 22.0% | -0.84 | 10.57 | 9.20 | 11.95 | — |
| — | 0.43 | 0.65 | 0.54 | +0.12 | 22.2% | 160 | 22.2% | -0.89 | 12.82 | 11.65 | 14.00 | — |
| — | 0.16 | 0.63 | 0.40 | +0.08 | 22.5% | 162.5 | 22.5% | -0.93 | 15.12 | 14.05 | 16.20 | — |
| — | 0.06 | 0.32 | 0.19 | +0.05 | 22.8% | 165 | 22.8% | -0.95 | 17.73 | 16.40 | 19.05 | — |
| — | — | 0.47 | — | +0.04 | 23.2% | 167.5 | 23.2% | -0.97 | 20.15 | 18.85 | 21.45 | — |
| — | — | 0.24 | — | +0.02 | 23.7% | 170 | 23.7% | -0.98 | 22.40 | 20.45 | 24.35 | — |
| — | — | 0.21 | — | +0.02 | 24.3% | 172.5 | 24.3% | -0.99 | 24.88 | 23.50 | 26.25 | — |
| — | — | 0.19 | — | +0.01 | 24.8% | 175 | 24.8% | -0.99 | 27.35 | 25.40 | 29.30 | — |
| — | — | 0.17 | — | +0.01 | 26.1% | 180 | 26.1% | -1.00 | 32.38 | 31.00 | 33.75 | — |
| — | — | 0.16 | — | +0.00 | 27.4% | 185 | 27.4% | -1.00 | 37.27 | 35.30 | 39.25 | — |
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.