Spot 148.45
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.10 | 30.55 | 28.82 | +1.00 | 113.7% | 120 | 113.7% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 26.10 | 29.55 | 27.82 | +0.99 | 110.0% | 121 | — | — | — | — | 2.13 | — |
| — | 25.65 | 28.55 | 27.10 | +0.99 | 106.4% | 122 | 106.4% | -0.01 | — | — | 2.13 | — |
| — | 24.75 | 26.85 | 25.80 | +0.99 | 102.9% | 123 | 102.9% | -0.01 | — | — | 2.13 | — |
| — | 23.30 | 26.55 | 24.93 | +0.99 | 99.5% | 124 | 99.5% | -0.01 | — | — | 2.13 | — |
| — | 22.10 | 24.90 | 23.50 | +0.99 | 96.2% | 125 | 96.2% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 21.10 | 24.55 | 22.82 | +0.99 | 93.0% | 126 | 93.0% | -0.01 | — | — | 0.53 | — |
| — | 21.00 | 23.50 | 22.25 | +0.99 | 90.0% | 127 | 90.0% | -0.01 | — | — | 0.69 | — |
| — | 19.90 | 21.95 | 20.93 | +0.99 | 87.1% | 128 | 87.1% | -0.01 | — | — | 0.05 | — |
| — | 19.00 | 20.95 | 19.98 | +0.99 | 84.3% | 129 | 84.3% | -0.01 | — | — | 0.65 | — |
| — | 17.90 | 20.55 | 19.23 | +0.99 | 81.6% | 130 | 81.6% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 17.05 | 19.00 | 18.02 | +0.99 | 79.1% | 131 | 79.1% | -0.01 | — | — | 0.25 | — |
| — | 15.60 | 18.00 | 16.80 | +0.98 | 76.7% | 132 | 76.7% | -0.02 | — | — | 0.10 | — |
| — | 14.35 | 17.00 | 15.68 | +0.98 | 74.4% | 133 | 74.4% | -0.02 | — | — | 0.19 | — |
| — | 13.30 | 15.05 | 14.18 | +0.97 | 72.2% | 134 | 72.2% | -0.03 | — | — | 0.10 | — |
| — | 12.90 | 15.70 | 14.30 | +0.97 | 70.1% | 135 | 70.1% | -0.03 | — | — | 0.27 | — |
| — | 12.10 | 14.70 | 13.40 | +0.96 | 68.2% | 136 | 68.2% | -0.04 | 0.13 | 0.02 | 0.24 | — |
| — | 10.55 | 13.10 | 11.82 | +0.95 | 66.5% | 137 | 66.5% | -0.05 | 0.13 | 0.08 | 0.18 | — |
| — | 9.55 | 12.05 | 10.80 | +0.94 | 65.0% | 138 | 65.0% | -0.06 | 0.17 | 0.10 | 0.24 | — |
| — | 8.55 | 11.10 | 9.82 | +0.92 | 63.6% | 139 | 63.6% | -0.08 | 0.20 | 0.11 | 0.30 | — |
| — | 8.10 | 10.20 | 9.15 | +0.90 | 62.4% | 140 | 62.4% | -0.10 | 0.27 | 0.20 | 0.34 | — |
| — | 7.35 | 9.30 | 8.32 | +0.88 | 61.4% | 141 | 61.4% | -0.13 | 0.40 | 0.26 | 0.53 | — |
| — | 6.60 | 7.80 | 7.20 | +0.85 | 60.7% | 142 | 60.7% | -0.15 | 0.52 | 0.38 | 0.65 | — |
| — | 5.85 | 6.90 | 6.38 | +0.81 | 60.1% | 143 | 60.1% | -0.19 | 0.72 | 0.68 | 0.77 | — |
| — | 5.10 | 6.05 | 5.58 | +0.76 | 59.8% | 144 | 59.8% | -0.24 | 0.89 | 0.73 | 1.04 | — |
| — | 4.25 | 5.25 | 4.75 | +0.71 | 59.6% | 145 | 59.6% | -0.29 | 1.23 | 1.17 | 1.29 | — |
| — | 3.70 | 4.55 | 4.12 | +0.65 | 59.6% | 146 | 59.6% | -0.35 | 1.53 | 1.33 | 1.74 | — |
| — | 3.00 | 4.00 | 3.50 | +0.59 | 59.7% | 147 | 59.7% | -0.41 | 1.97 | 1.87 | 2.07 | — |
| — | 2.54 | 3.40 | 2.97 | +0.53 | 60.0% | 148 | 60.0% | -0.47 | 2.41 | 2.20 | 2.62 | — |
| — | 2.18 | 2.56 | 2.37 | +0.47 | 60.4% | 149 | 60.4% | -0.53 | 2.93 | 2.71 | 3.15 | — |
| — | 1.77 | 2.02 | 1.90 | +0.41 | 60.8% | 150 | 60.8% | -0.59 | 3.50 | 3.25 | 3.75 | — |
| — | 1.07 | 1.18 | 1.12 | +0.28 | 61.7% | 152.5 | 61.7% | -0.72 | 5.08 | 4.65 | 5.50 | — |
| — | 0.55 | 0.70 | 0.62 | +0.18 | 62.7% | 155 | 62.7% | -0.82 | 7.00 | 6.45 | 7.55 | — |
| — | 0.30 | 0.50 | 0.40 | +0.11 | 64.2% | 157.5 | 64.2% | -0.89 | 9.22 | 7.90 | 10.55 | — |
| — | 0.14 | 0.28 | 0.21 | +0.06 | 66.2% | 160 | 66.2% | -0.94 | 11.62 | 10.90 | 12.35 | — |
| — | 0.07 | 0.40 | 0.23 | +0.04 | 68.7% | 162.5 | 68.7% | -0.96 | 13.93 | 12.50 | 15.35 | — |
| — | 0.07 | 0.15 | 0.11 | +0.02 | 71.7% | 165 | 71.7% | -0.98 | 16.35 | 14.50 | 18.20 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 74.7% | 167.5 | 74.7% | -0.99 | 18.68 | 17.00 | 20.35 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 78.4% | 170 | 78.4% | -0.99 | 21.18 | 19.50 | 22.85 | — |
| — | — | 0.40 | — | +0.01 | 83.1% | 172.5 | 83.1% | -0.99 | 23.98 | 22.00 | 25.95 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 88.4% | 175 | 88.4% | -1.00 | 26.48 | 24.50 | 28.45 | — |
| — | — | 1.76 | — | +0.01 | 93.8% | 177.5 | 93.8% | -1.00 | 28.73 | 27.10 | 30.35 | — |
| — | — | 0.05 | — | +0.00 | 99.5% | 180 | 99.5% | -1.00 | 31.32 | 29.50 | 33.15 | — |
| — | — | 2.13 | — | +0.00 | 105.4% | 182.5 | 105.4% | -1.00 | 33.83 | 32.00 | 35.65 | — |
| — | — | 1.79 | — | +0.00 | 111.6% | 185 | 111.6% | -1.00 | 36.17 | 34.50 | 37.85 | — |
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.