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 | |
| — | 28.25 | 30.15 | 29.20 | +0.99 | 64.0% | 120 | 64.0% | -0.01 | 0.12 | 0.04 | 0.20 | — |
| — | 27.25 | 29.75 | 28.50 | +0.98 | 63.2% | 121 | 63.2% | -0.02 | 0.06 | 0.01 | 0.11 | — |
| — | 26.00 | 28.75 | 27.38 | +0.98 | 62.3% | 122 | 62.3% | -0.02 | — | — | 0.32 | — |
| — | 25.25 | 27.80 | 26.52 | +0.98 | 61.5% | 123 | 61.5% | -0.02 | — | — | 0.55 | — |
| — | 23.65 | 26.80 | 25.23 | +0.97 | 60.7% | 124 | 60.7% | -0.03 | 0.10 | 0.05 | 0.16 | — |
| — | 23.30 | 25.85 | 24.57 | +0.97 | 60.0% | 125 | 60.0% | -0.03 | 0.20 | 0.10 | 0.31 | — |
| — | 22.30 | 24.85 | 23.57 | +0.97 | 59.3% | 126 | 59.3% | -0.03 | — | — | 0.51 | — |
| — | 21.35 | 23.85 | 22.60 | +0.96 | 58.6% | 127 | 58.6% | -0.04 | — | — | 0.52 | — |
| — | 19.80 | 22.35 | 21.07 | +0.95 | 57.9% | 128 | 57.9% | -0.05 | 0.29 | 0.01 | 0.58 | — |
| — | 19.40 | 22.00 | 20.70 | +0.95 | 57.3% | 129 | 57.3% | -0.05 | 0.47 | 0.10 | 0.84 | — |
| — | 18.45 | 21.05 | 19.75 | +0.94 | 56.7% | 130 | 56.7% | -0.06 | 0.39 | 0.30 | 0.47 | — |
| — | 17.10 | 19.05 | 18.07 | +0.93 | 56.2% | 131 | 56.2% | -0.07 | 0.46 | 0.23 | 0.69 | — |
| — | 16.65 | 18.50 | 17.57 | +0.92 | 55.7% | 132 | 55.7% | -0.08 | 0.50 | 0.39 | 0.61 | — |
| — | 15.65 | 18.40 | 17.02 | +0.91 | 55.2% | 133 | 55.2% | -0.09 | 0.57 | 0.24 | 0.90 | — |
| — | 14.30 | 16.70 | 15.50 | +0.89 | 54.8% | 134 | 54.8% | -0.11 | 0.68 | 0.44 | 0.92 | — |
| — | 13.15 | 15.80 | 14.47 | +0.88 | 56.3% | 135 | — | — | 0.88 | 0.65 | 1.10 | — |
| — | 12.95 | 14.95 | 13.95 | +0.86 | 54.0% | 136 | 54.0% | -0.14 | 0.75 | 0.46 | 1.04 | — |
| — | 12.15 | 14.10 | 13.12 | — | — | 137 | — | — | 1.00 | 0.63 | 1.37 | — |
| — | 11.30 | 13.30 | 12.30 | — | — | 138 | 53.4% | -0.18 | 1.24 | 0.85 | 1.63 | — |
| — | 10.25 | 11.85 | 11.05 | +0.80 | 53.2% | 139 | 53.2% | -0.20 | 1.53 | 0.77 | 2.30 | — |
| — | 9.15 | 10.90 | 10.03 | +0.77 | 53.0% | 140 | 53.0% | -0.23 | 1.55 | 1.29 | 1.81 | — |
| — | 9.15 | 10.95 | 10.05 | +0.75 | 52.8% | 141 | 52.8% | -0.25 | 2.04 | 1.26 | 2.82 | — |
| — | 8.10 | 10.25 | 9.18 | +0.72 | 52.7% | 142 | 52.7% | -0.28 | 2.25 | 2.14 | 2.36 | — |
| — | 7.65 | 9.55 | 8.60 | +0.69 | 52.6% | 143 | 52.6% | -0.31 | 2.09 | 1.21 | 2.97 | — |
| — | 7.10 | 9.00 | 8.05 | +0.66 | 52.5% | 144 | 52.5% | -0.34 | 2.73 | 2.22 | 3.25 | — |
| — | 6.30 | 8.30 | 7.30 | +0.63 | 52.5% | 145 | 52.5% | -0.37 | 3.17 | 2.90 | 3.45 | — |
| — | 5.60 | 7.70 | 6.65 | +0.60 | 52.5% | 146 | 52.5% | -0.40 | 3.56 | 2.98 | 4.15 | — |
| — | 5.15 | 6.30 | 5.72 | +0.56 | 52.5% | 147 | 52.5% | -0.44 | 4.28 | 3.70 | 4.85 | — |
| — | 4.00 | 6.65 | 5.33 | +0.54 | 52.5% | 148 | 52.5% | -0.46 | 4.60 | 3.30 | 5.90 | — |
| — | 4.30 | 5.80 | 5.05 | +0.50 | 52.6% | 149 | 52.6% | -0.50 | 4.72 | 3.85 | 5.60 | — |
| — | 4.10 | 4.50 | 4.30 | +0.47 | 52.7% | 150 | 52.7% | -0.53 | 5.42 | 4.35 | 6.50 | — |
| — | 3.00 | 3.80 | 3.40 | +0.39 | 53.0% | 152.5 | 53.0% | -0.61 | 7.20 | 5.90 | 8.50 | — |
| — | 2.40 | 2.66 | 2.53 | +0.32 | 53.5% | 155 | 53.5% | -0.68 | 8.75 | 7.25 | 10.25 | — |
| — | 1.74 | 2.50 | 2.12 | +0.26 | 54.0% | 157.5 | 54.0% | -0.75 | 10.78 | 9.50 | 12.05 | — |
| — | 1.37 | 1.48 | 1.43 | +0.21 | 54.6% | 160 | 54.6% | -0.80 | 12.78 | 12.05 | 13.50 | — |
| — | 0.94 | 1.45 | 1.20 | +0.16 | 55.3% | 162.5 | 55.3% | -0.84 | 14.93 | 13.65 | 16.20 | — |
| — | 0.14 | 0.96 | 0.55 | +0.13 | 56.1% | 165 | 56.1% | -0.88 | 17.12 | 15.85 | 18.40 | — |
| — | 0.01 | 1.00 | 0.51 | +0.10 | 57.0% | 167.5 | 57.0% | -0.91 | 19.43 | 18.10 | 20.75 | — |
| — | 0.30 | 0.79 | 0.55 | +0.08 | 57.9% | 170 | 57.9% | -0.93 | 21.52 | 20.05 | 23.00 | — |
| — | 0.25 | 0.74 | 0.49 | +0.06 | 58.9% | 172.5 | 58.9% | -0.95 | 23.88 | 22.20 | 25.55 | — |
| — | 0.13 | 0.34 | 0.23 | +0.05 | 60.0% | 175 | 60.0% | -0.96 | 26.27 | 24.60 | 27.95 | — |
| — | — | 0.44 | — | +0.03 | 62.2% | 180 | 62.2% | -0.98 | 31.27 | 29.65 | 32.90 | — |
| — | — | 0.59 | — | +0.02 | 64.4% | 185 | 64.4% | -0.99 | 36.35 | 34.50 | 38.20 | — |
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.