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 | |
| — | 27.15 | 30.40 | 28.77 | +1.00 | 63.5% | 120 | 63.5% | -0.00 | — | — | 2.13 | — |
| — | 22.15 | 25.25 | 23.70 | +1.00 | 53.5% | 125 | 53.5% | -0.00 | — | — | 2.13 | — |
| — | 18.15 | 20.70 | 19.43 | +1.00 | 46.2% | 129 | 46.2% | -0.00 | — | — | 2.13 | — |
| — | 17.15 | 19.85 | 18.50 | +1.00 | 44.5% | 130 | 44.5% | -0.00 | — | — | 0.03 | — |
| — | 16.15 | 18.75 | 17.45 | +1.00 | 42.9% | 131 | 42.9% | -0.00 | — | — | 1.64 | — |
| — | 15.15 | 17.25 | 16.20 | +1.00 | 41.4% | 132 | 41.4% | -0.00 | — | — | 1.62 | — |
| — | 14.95 | 15.80 | 15.38 | +1.00 | 39.9% | 133 | 39.9% | -0.00 | — | — | 1.83 | — |
| — | 13.75 | 14.90 | 14.32 | +1.00 | 38.5% | 134 | 38.5% | -0.00 | — | — | 0.71 | — |
| — | 13.00 | 13.90 | 13.45 | +1.00 | 37.1% | 135 | 37.1% | -0.00 | — | — | 0.10 | — |
| — | 11.20 | 13.40 | 12.30 | +1.00 | 35.7% | 136 | 35.7% | -0.00 | — | — | 1.23 | — |
| — | 10.40 | 12.80 | 11.60 | +1.00 | 34.3% | 137 | 34.3% | -0.00 | — | — | 1.03 | — |
| — | 9.75 | 11.40 | 10.57 | +0.99 | 32.8% | 138 | 32.8% | -0.01 | — | — | 0.30 | — |
| — | 8.20 | 10.15 | 9.18 | +0.99 | 31.2% | 139 | 31.2% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 7.60 | 9.00 | 8.30 | +0.99 | 29.4% | 140 | 29.4% | -0.01 | — | — | 0.09 | — |
| — | 6.55 | 8.45 | 7.50 | +0.98 | 27.6% | 141 | 27.6% | -0.02 | — | — | 0.23 | — |
| — | 5.70 | 6.95 | 6.33 | +0.97 | 25.7% | 142 | 25.7% | -0.03 | — | — | 0.04 | — |
| — | 4.75 | 5.95 | 5.35 | +0.96 | 23.9% | 143 | 23.9% | -0.04 | — | — | 0.07 | — |
| — | 4.15 | 4.80 | 4.47 | +0.93 | 22.4% | 144 | 22.4% | -0.07 | 0.09 | 0.07 | 0.11 | — |
| — | 3.20 | 4.30 | 3.75 | +0.88 | 21.4% | 145 | 21.4% | -0.12 | 0.17 | 0.15 | 0.19 | — |
| — | 2.60 | 2.92 | 2.76 | +0.81 | 20.7% | 146 | 20.7% | -0.19 | 0.33 | 0.30 | 0.35 | — |
| — | 1.84 | 2.13 | 1.99 | +0.69 | 20.3% | 147 | 20.3% | -0.31 | 0.59 | 0.53 | 0.65 | — |
| — | 1.17 | 1.46 | 1.31 | +0.56 | 20.2% | 148 | 20.2% | -0.45 | 0.96 | 0.88 | 1.04 | — |
| — | 0.80 | 0.92 | 0.86 | +0.41 | 20.5% | 149 | 20.5% | -0.59 | 1.47 | 1.38 | 1.56 | — |
| — | 0.42 | 0.57 | 0.49 | +0.28 | 21.0% | 150 | 21.0% | -0.72 | 2.17 | 1.97 | 2.37 | — |
| — | 0.10 | 0.13 | 0.12 | +0.10 | 23.1% | 152.5 | 23.1% | -0.91 | 3.98 | 3.35 | 4.60 | — |
| — | 0.02 | 0.13 | 0.07 | +0.03 | 26.3% | 155 | 26.3% | -0.97 | 6.72 | 6.50 | 6.95 | — |
| — | — | 0.55 | — | +0.01 | 29.4% | 157.5 | 29.4% | -1.00 | 9.00 | 8.45 | 9.55 | — |
| — | — | 0.12 | — | +0.00 | 32.2% | 160 | 32.2% | -1.00 | 11.40 | 10.75 | 12.05 | — |
| — | — | 0.25 | — | +0.00 | 34.8% | 162.5 | 34.8% | -1.00 | 14.25 | 14.00 | 14.50 | — |
| — | — | 0.01 | — | +0.00 | 37.5% | 165 | 37.5% | -1.00 | 16.40 | 15.75 | 17.05 | — |
| — | — | 2.13 | — | +0.00 | 40.6% | 167.5 | 40.6% | -1.00 | 19.10 | 18.60 | 19.60 | — |
| — | — | 2.13 | — | +0.00 | 43.9% | 170 | 43.9% | -1.00 | 21.73 | 21.50 | 21.95 | — |
| — | — | 2.13 | — | +0.00 | 47.5% | 172.5 | 47.5% | -1.00 | 24.18 | 23.90 | 24.45 | — |
| — | — | 2.13 | — | +0.00 | 51.4% | 175 | 51.4% | -1.00 | 26.52 | 25.85 | 27.20 | — |
| — | — | 2.13 | — | +0.00 | 55.4% | 177.5 | 55.4% | -1.00 | 29.02 | 28.35 | 29.70 | — |
| — | — | 2.13 | — | +0.00 | 59.5% | 180 | 59.5% | -1.00 | 31.52 | 30.95 | 32.10 | — |
| — | — | 2.13 | — | +0.00 | 68.0% | 185 | 68.0% | -1.00 | 36.58 | 36.10 | 37.05 | — |
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.