Spot 148.35
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.05 | 29.70 | 28.38 | +1.00 | 31.1% | 120 | 31.1% | +0.00 | — | — | 0.01 | — |
| — | 22.30 | 24.75 | 23.52 | +1.00 | 28.3% | 125 | 28.3% | +0.00 | — | — | 0.53 | — |
| — | 19.00 | 20.50 | 19.75 | +1.00 | 26.4% | 129 | 26.4% | -0.00 | — | — | 2.13 | — |
| — | 18.10 | 19.55 | 18.82 | +1.00 | 26.0% | 130 | 26.0% | -0.00 | — | — | 0.01 | — |
| — | 17.10 | 18.65 | 17.88 | +1.00 | 25.6% | 131 | 25.6% | -0.00 | — | — | 2.13 | — |
| — | 15.50 | 17.75 | 16.62 | +1.00 | 25.2% | 132 | 25.2% | -0.00 | — | — | 2.13 | — |
| — | 14.45 | 16.75 | 15.60 | +1.00 | 25.0% | 133 | 25.0% | -0.00 | — | — | 2.13 | — |
| — | 13.55 | 15.65 | 14.60 | +1.00 | 25.0% | 134 | 25.0% | -0.00 | — | — | 2.13 | — |
| — | 12.60 | 14.60 | 13.60 | +1.00 | 25.2% | 135 | 25.2% | -0.00 | — | — | 2.13 | — |
| — | 11.50 | 13.70 | 12.60 | +1.00 | 25.7% | 136 | 25.7% | -0.00 | — | — | 0.11 | — |
| — | 10.40 | 12.65 | 11.53 | +1.00 | 26.5% | 137 | 26.5% | -0.00 | — | — | 0.13 | — |
| — | 9.50 | 11.65 | 10.57 | +0.99 | 27.2% | 138 | 27.2% | -0.01 | — | — | 0.13 | — |
| — | 9.10 | 10.75 | 9.93 | +0.98 | 27.7% | 139 | 27.7% | -0.02 | — | — | 0.13 | — |
| — | 8.15 | 9.80 | 8.97 | +0.96 | 27.6% | 140 | 27.6% | -0.04 | 0.02 | 0.01 | 0.03 | — |
| — | 7.25 | 8.70 | 7.97 | +0.93 | 26.9% | 141 | 26.9% | -0.07 | 0.06 | 0.01 | 0.10 | — |
| — | 6.15 | 7.80 | 6.97 | +0.89 | 25.8% | 142 | 25.8% | -0.11 | 0.09 | 0.02 | 0.15 | — |
| — | 4.80 | 6.90 | 5.85 | +0.82 | 24.4% | 143 | 24.4% | -0.18 | 0.13 | 0.01 | 0.25 | — |
| — | 4.25 | 5.65 | 4.95 | +0.73 | 23.1% | 144 | 23.1% | -0.27 | 0.09 | 0.01 | 0.16 | — |
| — | 3.30 | 4.05 | 3.67 | +0.62 | 22.0% | 145 | 22.0% | -0.38 | 0.14 | 0.10 | 0.19 | — |
| — | 2.40 | 3.60 | 3.00 | +0.50 | 21.2% | 146 | 21.2% | -0.50 | 0.28 | 0.21 | 0.34 | — |
| — | 1.70 | 2.31 | 2.00 | +0.38 | 20.8% | 147 | 20.8% | -0.62 | 0.53 | 0.40 | 0.66 | — |
| — | 1.17 | 1.44 | 1.30 | +0.27 | 20.6% | 148 | 20.6% | -0.73 | 0.86 | 0.72 | 1.01 | — |
| — | 0.79 | 0.94 | 0.86 | +0.18 | 20.6% | 149 | — | — | 1.40 | 1.16 | 1.64 | — |
| — | 0.45 | 0.55 | 0.50 | — | — | 150 | — | — | 2.02 | 1.73 | 2.31 | — |
| — | 0.04 | 0.16 | 0.10 | — | — | 152.5 | — | — | 3.77 | 2.58 | 4.95 | — |
| — | — | 0.03 | — | — | — | 155 | 21.9% | -1.00 | 6.10 | 4.85 | 7.35 | — |
| — | — | 1.50 | — | +0.00 | 22.3% | 157.5 | 22.3% | -1.00 | 9.15 | 8.25 | 10.05 | — |
| — | — | 0.01 | — | +0.00 | 22.8% | 160 | 22.8% | -1.00 | 11.40 | 10.45 | 12.35 | — |
| — | — | 0.07 | — | +0.00 | 23.4% | 162.5 | 23.4% | -1.00 | 14.22 | 12.85 | 15.60 | — |
| — | — | 0.12 | — | +0.00 | 24.1% | 165 | 24.1% | -1.00 | 16.57 | 15.20 | 17.95 | — |
| — | — | 2.13 | — | +0.00 | 24.9% | 167.5 | — | — | 19.18 | 17.70 | 20.65 | — |
| — | — | 2.13 | — | — | — | 170 | — | — | 21.80 | 20.35 | 23.25 | — |
| — | — | 0.53 | — | — | — | 172.5 | 26.7% | -1.00 | 24.07 | 22.70 | 25.45 | — |
| — | — | 0.01 | — | — | — | 175 | — | — | 26.18 | 24.55 | 27.80 | — |
| — | — | 2.13 | — | — | — | 177.5 | — | — | 29.15 | 28.30 | 30.00 | — |
| — | — | 2.13 | — | — | — | 180 | 29.9% | -1.00 | 31.52 | 30.70 | 32.35 | — |
| — | — | 2.13 | — | +0.00 | 32.2% | 185 | 32.2% | -1.00 | 36.27 | 34.55 | 38.00 | — |
| — | — | 2.13 | — | +0.00 | 34.4% | 190 | 34.4% | -1.00 | 41.35 | 39.55 | 43.15 | — |
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.