Spot 148.16
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 00:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.25 | 31.55 | 29.90 | +0.94 | 50.7% | 119 | 50.7% | -0.06 | 0.56 | 0.23 | 0.88 | — |
| — | 26.75 | 29.70 | 28.23 | +0.93 | 50.0% | 121 | 50.0% | -0.07 | 0.75 | 0.47 | 1.03 | — |
| — | 24.60 | 28.20 | 26.40 | +0.91 | 49.4% | 123 | 49.4% | -0.09 | 0.74 | 0.51 | 0.97 | — |
| — | 22.95 | 26.05 | 24.50 | +0.90 | 48.9% | 125 | 48.9% | -0.10 | 1.10 | 1.06 | 1.15 | — |
| — | 21.45 | 24.70 | 23.07 | +0.88 | 48.4% | 127 | 48.4% | -0.12 | 1.52 | 1.28 | 1.76 | — |
| — | 19.45 | 23.45 | 21.45 | +0.87 | 48.1% | 128.5 | 48.1% | -0.14 | 1.39 | 0.93 | 1.84 | — |
| — | 19.70 | 21.05 | 20.38 | +0.85 | 47.8% | 130 | 47.8% | -0.15 | 2.00 | 1.71 | 2.29 | — |
| — | 16.95 | 19.90 | 18.43 | +0.82 | 47.5% | 132 | 47.5% | -0.18 | 2.19 | 2.06 | 2.33 | — |
| — | 16.05 | 19.25 | 17.65 | +0.81 | 47.3% | 133 | 47.3% | -0.19 | 2.47 | 2.07 | 2.87 | — |
| — | 14.70 | 18.25 | 16.48 | +0.78 | 47.0% | 135 | 47.0% | -0.22 | 3.04 | 2.72 | 3.35 | — |
| — | 13.90 | 16.85 | 15.38 | +0.76 | 46.9% | 136 | 46.9% | -0.24 | 3.15 | 2.54 | 3.75 | — |
| — | 12.90 | 16.30 | 14.60 | +0.75 | 46.8% | 137 | 46.8% | -0.25 | 3.32 | 2.74 | 3.90 | — |
| — | 12.55 | 15.45 | 14.00 | +0.73 | 46.7% | 138 | 46.7% | -0.27 | 3.65 | 3.05 | 4.25 | — |
| — | 11.55 | 15.50 | 13.53 | +0.71 | 46.6% | 139 | 46.6% | -0.29 | 3.85 | 3.05 | 4.65 | — |
| — | 11.45 | 14.35 | 12.90 | +0.70 | 46.5% | 139.5 | 46.5% | -0.30 | 4.42 | 4.00 | 4.85 | — |
| — | 12.45 | 13.85 | 13.15 | +0.69 | 46.5% | 140 | 46.5% | -0.31 | 4.55 | 4.25 | 4.85 | — |
| — | 12.10 | 13.80 | 12.95 | +0.69 | 46.4% | 140.5 | 46.4% | -0.32 | 4.58 | 4.40 | 4.75 | 51 |
| — | 11.75 | 12.90 | 12.32 | +0.68 | 46.4% | 141 | 46.4% | -0.33 | 4.78 | 4.60 | 4.95 | — |
| — | 11.35 | 13.10 | 12.22 | +0.67 | 46.4% | 141.5 | 46.4% | -0.33 | 5.35 | 4.80 | 5.90 | — |
| — | 10.25 | 12.60 | 11.43 | +0.66 | 46.4% | 142 | 46.4% | -0.34 | 4.97 | 3.85 | 6.10 | — |
| — | 10.90 | 12.30 | 11.60 | +0.65 | 46.4% | 142.5 | 46.4% | -0.35 | 5.38 | 5.20 | 5.55 | — |
| — | 9.95 | 11.65 | 10.80 | +0.64 | 46.4% | 143 | 46.4% | -0.36 | 5.62 | 4.75 | 6.50 | — |
| — | 9.25 | 12.00 | 10.62 | +0.63 | 46.4% | 143.5 | 46.4% | -0.37 | 5.47 | 5.00 | 5.95 | — |
| — | 9.95 | 10.55 | 10.25 | +0.62 | 46.4% | 144 | 46.4% | -0.38 | 5.85 | 4.95 | 6.75 | — |
| — | 9.65 | 10.60 | 10.12 | +0.61 | 46.4% | 144.5 | 46.4% | -0.39 | 6.55 | 6.00 | 7.10 | — |
| — | 9.60 | 10.10 | 9.85 | +0.60 | 46.4% | 145 | 46.4% | -0.40 | 6.45 | 6.25 | 6.65 | — |
| — | 8.45 | 10.15 | 9.30 | +0.58 | 46.6% | 146 | 46.6% | -0.42 | 6.65 | 6.15 | 7.15 | — |
| — | 8.15 | 9.85 | 9.00 | +0.56 | 46.7% | 147 | 46.7% | -0.44 | 7.47 | 7.25 | 7.70 | — |
| — | 8.10 | 9.10 | 8.60 | +0.54 | 46.9% | 148 | 46.9% | -0.46 | 7.95 | 7.75 | 8.15 | — |
| — | 6.70 | 8.40 | 7.55 | +0.52 | 47.1% | 149 | 47.1% | -0.48 | 8.65 | 7.55 | 9.75 | — |
| — | 7.20 | 8.70 | 7.95 | +0.50 | 47.2% | 150 | 47.2% | -0.50 | 9.43 | 9.00 | 9.85 | — |
| — | 6.95 | 8.15 | 7.55 | +0.48 | 47.2% | 151 | 47.2% | -0.52 | 9.82 | 8.65 | 11.00 | — |
| — | 6.55 | 7.75 | 7.15 | +0.47 | 47.1% | 152 | 47.1% | -0.54 | 10.05 | 9.25 | 10.85 | — |
| — | 6.20 | 6.40 | 6.30 | +0.45 | 47.1% | 153 | 47.1% | -0.56 | 10.45 | 9.60 | 11.30 | — |
| — | 5.05 | 6.70 | 5.88 | +0.43 | 47.1% | 154 | 47.1% | -0.58 | 11.32 | 10.60 | 12.05 | — |
| — | 5.50 | 5.70 | 5.60 | +0.41 | 47.3% | 155 | 47.3% | -0.59 | 12.10 | 11.70 | 12.50 | — |
| — | 5.20 | 5.90 | 5.55 | +0.39 | 47.4% | 156 | 47.4% | -0.61 | 12.95 | 12.60 | 13.30 | — |
| — | 4.90 | 5.05 | 4.97 | +0.38 | 47.5% | 157 | 47.5% | -0.63 | 13.82 | 12.90 | 14.75 | — |
| — | 4.75 | 4.95 | 4.85 | +0.37 | 47.6% | 157.5 | 47.6% | -0.64 | 14.28 | 13.40 | 15.15 | — |
| — | 3.55 | 4.80 | 4.17 | +0.36 | 47.7% | 158 | 47.7% | -0.64 | 14.53 | 13.80 | 15.25 | — |
| — | 3.30 | 5.55 | 4.42 | +0.34 | 47.8% | 159 | 47.8% | -0.66 | 15.25 | 14.35 | 16.15 | — |
| — | 4.05 | 4.25 | 4.15 | +0.33 | 48.0% | 160 | 48.0% | -0.68 | 15.32 | 14.55 | 16.10 | — |
| — | 3.85 | 4.05 | 3.95 | +0.31 | 48.2% | 161 | 48.2% | -0.69 | 16.05 | 15.20 | 16.90 | — |
| — | 3.60 | 3.80 | 3.70 | +0.30 | 48.4% | 162 | 48.4% | -0.71 | 17.15 | 15.75 | 18.55 | — |
| — | 2.91 | 4.10 | 3.50 | +0.29 | 48.5% | 163 | 48.5% | -0.72 | 17.40 | 16.15 | 18.65 | — |
| — | 3.20 | 3.40 | 3.30 | +0.27 | 48.7% | 164 | 48.7% | -0.73 | 18.90 | 17.45 | 20.35 | — |
| — | 3.00 | 3.65 | 3.33 | +0.26 | 48.9% | 165 | 48.9% | -0.75 | 19.50 | 18.40 | 20.60 | — |
| — | 2.49 | 3.05 | 2.77 | +0.25 | 49.1% | 166 | 49.1% | -0.76 | 20.57 | 18.75 | 22.40 | — |
| — | 2.41 | 2.55 | 2.48 | +0.21 | 49.8% | 169 | 49.8% | -0.79 | 22.93 | 21.30 | 24.55 | — |
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.