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 | |
| — | 27.25 | 30.30 | 28.77 | +1.00 | 44.4% | 120 | 44.4% | -0.00 | — | — | 2.13 | — |
| — | 22.30 | 25.35 | 23.82 | +1.00 | 39.2% | 125 | 39.2% | -0.00 | — | — | 1.95 | — |
| — | 18.25 | 21.45 | 19.85 | +0.99 | 34.6% | 129 | 34.6% | -0.01 | — | — | 1.39 | — |
| — | 17.30 | 20.35 | 18.82 | +0.99 | 33.4% | 130 | 33.4% | -0.01 | — | — | 0.05 | — |
| — | 16.30 | 18.80 | 17.55 | +0.99 | 32.2% | 131 | 32.2% | -0.01 | — | — | 1.39 | — |
| — | 15.30 | 17.85 | 16.57 | +0.99 | 30.9% | 132 | 30.9% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 14.30 | 16.65 | 15.47 | +0.99 | 29.7% | 133 | 29.7% | -0.01 | — | — | 0.57 | 5 |
| 0 | 13.35 | 16.35 | 14.85 | +0.99 | 28.4% | 134 | 28.4% | -0.01 | — | — | 1.39 | — |
| — | 12.40 | 14.50 | 13.45 | +0.98 | 27.1% | 135 | 27.1% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 11.35 | 13.80 | 12.57 | +0.98 | 25.9% | 136 | 25.9% | -0.02 | — | — | 0.96 | — |
| — | 10.35 | 12.80 | 11.57 | +0.98 | 24.8% | 137 | 24.8% | -0.02 | — | — | 0.07 | — |
| — | 9.55 | 11.80 | 10.68 | +0.97 | 23.8% | 138 | 23.8% | -0.03 | — | — | 0.11 | — |
| — | 8.40 | 10.50 | 9.45 | +0.96 | 22.8% | 139 | 22.8% | -0.04 | — | — | 0.13 | — |
| — | 7.55 | 9.40 | 8.47 | +0.95 | 22.0% | 140 | 22.0% | -0.05 | 0.09 | 0.06 | 0.12 | — |
| — | 6.55 | 8.65 | 7.60 | +0.93 | 21.2% | 141 | 21.2% | -0.07 | 0.11 | 0.01 | 0.21 | — |
| — | 5.70 | 7.35 | 6.53 | +0.91 | 20.6% | 142 | 20.6% | -0.09 | 0.20 | 0.16 | 0.24 | — |
| — | 4.80 | 6.55 | 5.67 | +0.87 | 20.2% | 143 | 20.2% | -0.13 | 0.21 | 0.08 | 0.35 | — |
| — | 4.30 | 5.55 | 4.92 | +0.83 | 19.8% | 144 | 19.8% | -0.17 | 0.34 | 0.21 | 0.48 | — |
| — | 2.89 | 4.85 | 3.87 | +0.77 | 19.5% | 145 | 19.5% | -0.23 | 0.61 | 0.54 | 0.69 | — |
| — | 3.25 | 3.80 | 3.52 | +0.71 | 19.2% | 146 | 19.2% | -0.30 | 0.88 | 0.82 | 0.93 | — |
| — | 2.46 | 3.00 | 2.73 | +0.63 | 19.1% | 147 | 19.1% | -0.37 | 1.20 | 1.10 | 1.30 | — |
| — | 2.02 | 2.41 | 2.21 | +0.55 | 18.9% | 148 | 18.9% | -0.46 | 1.60 | 1.52 | 1.69 | — |
| — | 1.51 | 1.71 | 1.61 | +0.46 | 18.8% | 149 | 18.8% | -0.54 | 2.14 | 2.02 | 2.26 | — |
| — | 1.12 | 1.27 | 1.20 | +0.38 | 18.8% | 150 | 18.8% | -0.63 | 2.75 | 2.61 | 2.88 | — |
| — | 0.47 | 0.56 | 0.52 | +0.20 | 18.7% | 152.5 | 18.7% | -0.81 | 4.50 | 4.10 | 4.90 | — |
| — | 0.16 | 0.30 | 0.23 | +0.09 | 18.8% | 155 | 18.8% | -0.93 | 6.67 | 5.75 | 7.60 | — |
| — | 0.01 | 0.13 | 0.07 | +0.03 | 19.0% | 157.5 | 19.0% | -0.99 | 9.30 | 8.05 | 10.55 | — |
| — | — | 0.16 | — | +0.01 | 19.5% | 160 | 19.5% | -1.00 | 11.88 | 10.70 | 13.05 | — |
| — | — | 2.13 | — | +0.00 | 20.2% | 162.5 | 20.2% | -1.00 | 14.35 | 13.15 | 15.55 | — |
| — | — | 1.00 | — | +0.00 | 21.2% | 165 | 21.2% | -1.00 | 17.10 | 15.70 | 18.50 | — |
| — | — | 2.13 | — | +0.00 | 22.5% | 167.5 | 22.5% | -1.00 | 19.50 | 18.20 | 20.80 | — |
| — | — | 2.13 | — | +0.00 | 23.9% | 170 | 23.9% | -1.00 | 22.00 | 20.70 | 23.30 | — |
| — | — | 2.13 | — | +0.00 | 25.5% | 172.5 | 25.5% | -1.00 | 24.50 | 23.20 | 25.80 | — |
| — | — | 2.13 | — | +0.00 | 27.2% | 175 | 27.2% | -1.00 | 27.02 | 25.75 | 28.30 | — |
| — | — | 2.13 | — | +0.00 | 29.0% | 177.5 | 29.0% | -1.00 | 29.52 | 28.20 | 30.85 | — |
| — | — | 2.13 | — | +0.00 | 30.9% | 180 | 30.9% | -1.00 | 32.10 | 30.70 | 33.50 | — |
| — | — | 2.13 | — | +0.00 | 34.7% | 185 | 34.7% | -1.00 | 36.90 | 35.70 | 38.10 | — |
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.