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 | |
| — | 28.65 | 31.50 | 30.07 | +0.92 | 55.8% | 120 | 55.8% | -0.08 | 0.80 | 0.50 | 1.10 | — |
| — | 27.80 | 31.05 | 29.43 | +0.92 | 55.8% | 121 | 55.8% | -0.08 | 1.15 | 0.40 | 1.90 | — |
| — | 27.00 | 29.70 | 28.35 | +0.91 | 55.8% | 122 | 55.8% | -0.09 | 1.10 | 0.64 | 1.56 | — |
| — | 25.85 | 28.85 | 27.35 | +0.90 | 55.8% | 123 | — | — | 1.59 | 1.05 | 2.14 | — |
| — | 25.40 | 28.00 | 26.70 | +0.89 | 55.8% | 124 | 55.8% | -0.11 | 1.89 | 0.42 | 3.35 | — |
| — | 24.40 | 27.15 | 25.77 | +0.88 | 55.8% | 125 | 55.8% | -0.12 | 1.35 | 0.72 | 1.98 | — |
| — | 23.55 | 26.30 | 24.93 | +0.87 | 55.8% | 126 | 55.8% | -0.13 | 2.25 | 0.79 | 3.70 | — |
| — | 22.70 | 25.45 | 24.07 | +0.86 | 55.8% | 127 | 55.8% | -0.14 | 1.55 | 0.90 | 2.20 | — |
| — | 21.70 | 25.15 | 23.43 | +0.85 | 55.8% | 128 | 55.8% | -0.15 | 2.58 | 1.25 | 3.90 | — |
| — | 21.05 | 24.05 | 22.55 | +0.84 | 55.8% | 129 | 55.8% | -0.16 | 2.40 | 1.46 | 3.35 | — |
| — | 20.60 | 23.65 | 22.12 | +0.82 | 55.9% | 130 | 55.9% | -0.18 | 2.79 | 1.94 | 3.65 | — |
| — | 19.50 | 22.50 | 21.00 | +0.81 | 55.9% | 131 | 55.9% | -0.19 | 3.15 | 1.95 | 4.35 | — |
| — | 18.75 | 21.75 | 20.25 | +0.80 | 55.9% | 132 | 55.9% | -0.20 | 2.58 | 1.65 | 3.50 | — |
| — | 18.10 | 21.00 | 19.55 | +0.78 | 56.0% | 133 | 56.0% | -0.22 | 3.15 | 1.80 | 4.50 | — |
| — | 17.35 | 20.15 | 18.75 | +0.77 | 56.0% | 134 | 56.0% | -0.23 | 3.25 | 2.04 | 4.45 | — |
| — | 16.70 | 19.90 | 18.30 | +0.76 | 56.0% | 135 | 56.0% | -0.24 | 3.57 | 2.69 | 4.45 | — |
| — | 15.90 | 19.25 | 17.57 | +0.74 | 56.1% | 136 | 56.1% | -0.26 | 4.17 | 2.78 | 5.55 | — |
| — | 15.05 | 18.00 | 16.52 | +0.73 | 56.1% | 137 | 56.1% | -0.27 | 4.45 | 3.05 | 5.85 | — |
| — | 14.55 | 17.90 | 16.23 | +0.71 | 56.1% | 138 | 56.1% | -0.29 | 5.10 | 4.00 | 6.20 | — |
| — | 13.95 | 16.70 | 15.32 | +0.70 | 56.2% | 139 | 56.2% | -0.31 | 5.53 | 4.50 | 6.55 | — |
| — | 13.30 | 16.65 | 14.97 | +0.68 | 56.2% | 140 | 56.2% | -0.32 | 5.38 | 4.80 | 5.95 | — |
| — | 12.75 | 16.05 | 14.40 | +0.66 | 56.2% | 141 | 56.2% | -0.34 | 5.67 | 4.00 | 7.35 | — |
| — | 12.10 | 14.90 | 13.50 | +0.65 | 56.2% | 142 | 56.2% | -0.36 | 6.25 | 4.95 | 7.55 | — |
| — | 11.65 | 14.30 | 12.97 | +0.63 | 56.3% | 143 | 56.3% | -0.37 | 6.95 | 5.15 | 8.75 | — |
| — | 11.00 | 14.35 | 12.68 | +0.61 | 56.3% | 144 | 56.3% | -0.39 | 7.05 | 5.80 | 8.30 | — |
| — | 10.25 | 13.25 | 11.75 | +0.60 | 56.3% | 145 | 56.3% | -0.40 | 7.42 | 7.00 | 7.85 | — |
| — | 9.90 | 13.25 | 11.57 | +0.58 | 56.4% | 146 | 56.4% | -0.42 | 8.15 | 6.75 | 9.55 | — |
| — | 9.20 | 12.75 | 10.97 | +0.56 | 56.4% | 147 | 56.4% | -0.44 | 8.47 | 7.20 | 9.75 | — |
| — | 8.50 | 12.25 | 10.38 | +0.55 | 56.4% | 148 | 56.4% | -0.45 | 9.12 | 7.70 | 10.55 | — |
| — | 8.35 | 11.25 | 9.80 | +0.53 | 56.4% | 149 | 56.4% | -0.47 | 9.62 | 8.20 | 11.05 | — |
| — | 8.60 | 10.10 | 9.35 | +0.52 | 56.4% | 150 | 56.4% | -0.49 | 10.05 | 8.50 | 11.60 | — |
| — | 7.00 | 9.70 | 8.35 | +0.47 | 56.4% | 152.5 | 56.4% | -0.53 | 11.57 | 10.10 | 13.05 | — |
| — | 6.25 | 8.70 | 7.47 | +0.44 | 56.5% | 155 | 56.5% | -0.57 | 13.05 | 11.60 | 14.50 | — |
| — | 5.15 | 7.75 | 6.45 | +0.40 | 56.5% | 157.5 | 56.5% | -0.61 | 14.47 | 12.90 | 16.05 | — |
| — | 4.80 | 6.10 | 5.45 | +0.36 | 56.5% | 160 | 56.5% | -0.64 | 16.38 | 15.00 | 17.75 | — |
| — | 3.60 | 6.35 | 4.97 | +0.32 | 56.4% | 162.5 | 56.4% | -0.68 | 18.12 | 16.75 | 19.50 | — |
| — | 2.81 | 4.60 | 3.71 | +0.29 | 56.4% | 165 | 56.4% | -0.71 | 19.82 | 18.25 | 21.40 | — |
| — | — | — | — | — | — | 167.5 | — | — | — | — | — | — |
| — | 2.66 | 3.45 | 3.06 | +0.23 | 56.4% | 170 | 56.4% | -0.78 | 23.75 | 22.15 | 25.35 | — |
| — | — | — | — | — | — | 172.5 | — | — | — | — | — | — |
| — | 1.85 | 2.49 | 2.17 | +0.18 | 56.4% | 175 | 56.4% | -0.83 | 28.27 | 26.80 | 29.75 | — |
| — | 0.85 | 1.85 | 1.35 | +0.14 | 56.6% | 180 | 56.6% | -0.87 | 32.90 | 31.65 | 34.15 | — |
| — | 0.52 | 1.85 | 1.19 | +0.11 | 56.8% | 185 | 56.8% | -0.90 | 37.33 | 36.10 | 38.55 | — |
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.