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 | |
| — | 27.90 | 31.05 | 29.48 | +0.99 | 89.2% | 119 | 89.2% | -0.01 | — | — | 0.06 | — |
| — | 25.75 | 28.95 | 27.35 | +0.99 | 85.8% | 121 | 85.8% | -0.01 | — | — | 0.45 | — |
| — | 24.70 | 26.05 | 25.38 | +0.99 | 82.0% | 123 | 82.0% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 22.95 | 23.55 | 23.25 | +0.98 | 77.9% | 125 | 77.9% | -0.02 | 0.07 | 0.05 | 0.08 | — |
| — | 19.90 | 22.30 | 21.10 | — | — | 127 | 73.8% | -0.02 | — | — | 0.30 | — |
| — | 17.55 | 20.15 | 18.85 | +0.97 | 67.9% | 130 | 67.9% | -0.03 | 0.12 | 0.11 | 0.13 | — |
| — | 14.85 | 17.60 | 16.23 | +0.96 | 64.9% | 132 | 64.9% | -0.04 | — | — | 0.42 | — |
| — | 15.10 | 17.15 | 16.12 | +0.95 | 63.7% | 133 | 63.7% | -0.05 | 0.20 | 0.20 | 0.21 | — |
| — | 13.25 | 14.75 | 14.00 | +0.93 | 61.8% | 135 | 61.8% | -0.07 | 0.30 | 0.29 | 0.32 | — |
| — | 11.50 | 13.80 | 12.65 | +0.92 | 61.2% | 136 | 61.2% | -0.08 | 0.39 | 0.37 | 0.40 | — |
| — | 11.25 | 12.55 | 11.90 | +0.90 | 60.6% | 137 | 60.6% | -0.10 | 0.47 | 0.46 | 0.49 | — |
| — | 10.50 | 11.45 | 10.97 | +0.88 | 59.9% | 138 | 59.9% | -0.12 | 0.57 | 0.56 | 0.59 | — |
| — | 9.05 | 10.60 | 9.82 | +0.86 | 59.3% | 139 | 59.3% | -0.14 | 0.70 | 0.67 | 0.73 | — |
| — | 8.60 | 9.20 | 8.90 | +0.83 | 58.7% | 140 | 58.7% | -0.17 | 0.83 | 0.82 | 0.85 | — |
| — | 8.00 | 8.50 | 8.25 | +0.81 | 58.0% | 141 | 58.0% | -0.20 | 1.00 | 0.97 | 1.03 | — |
| — | 7.00 | 7.70 | 7.35 | +0.77 | 57.3% | 142 | 57.3% | -0.23 | 1.20 | 1.15 | 1.25 | — |
| — | 6.25 | 6.85 | 6.55 | +0.74 | 56.4% | 143 | 56.4% | -0.26 | 1.43 | 1.38 | 1.48 | — |
| — | 5.80 | 6.05 | 5.92 | +0.70 | 55.5% | 144 | 55.5% | -0.30 | 1.70 | 1.63 | 1.76 | — |
| — | 5.00 | 5.45 | 5.22 | +0.66 | 54.8% | 145 | 54.8% | -0.34 | 1.99 | 1.96 | 2.02 | — |
| — | 4.25 | 4.75 | 4.50 | +0.62 | 54.1% | 146 | 54.1% | -0.38 | 2.35 | 2.27 | 2.43 | — |
| — | 3.80 | 4.30 | 4.05 | +0.57 | 53.5% | 147 | 53.5% | -0.43 | 2.77 | 2.70 | 2.83 | — |
| — | 3.05 | 3.75 | 3.40 | +0.52 | 52.9% | 148 | 52.9% | -0.48 | 3.23 | 3.10 | 3.35 | — |
| — | 2.84 | 2.94 | 2.89 | +0.47 | 52.3% | 149 | 52.3% | -0.53 | 3.70 | 3.60 | 3.80 | — |
| — | 2.40 | 2.48 | 2.44 | +0.42 | 52.1% | 150 | 52.1% | -0.58 | 4.17 | 3.95 | 4.40 | — |
| — | 1.98 | 2.12 | 2.05 | +0.38 | 51.9% | 151 | 51.9% | -0.62 | 4.78 | 4.25 | 5.30 | — |
| — | 1.68 | 1.77 | 1.73 | +0.33 | 52.0% | 152 | 52.0% | -0.67 | 5.47 | 4.75 | 6.20 | — |
| — | 1.51 | 1.58 | 1.54 | +0.31 | 52.1% | 152.5 | 52.1% | -0.69 | 5.53 | 4.95 | 6.10 | — |
| — | 1.40 | 1.47 | 1.44 | +0.29 | 52.3% | 153 | 52.3% | -0.71 | 5.83 | 5.35 | 6.30 | — |
| — | 1.16 | 1.23 | 1.20 | +0.25 | 52.8% | 154 | 52.8% | -0.75 | 6.95 | 6.45 | 7.45 | — |
| — | 0.96 | 1.02 | 0.99 | +0.22 | 53.4% | 155 | 53.4% | -0.78 | 7.80 | 7.55 | 8.05 | — |
| — | 0.80 | 0.86 | 0.83 | +0.19 | 53.9% | 156 | 53.9% | -0.81 | 8.65 | 8.10 | 9.20 | — |
| — | 0.66 | 0.71 | 0.69 | +0.16 | 54.4% | 157 | 54.4% | -0.84 | 9.45 | 8.90 | 10.00 | — |
| — | 0.60 | 0.67 | 0.64 | +0.15 | 54.6% | 157.5 | 54.6% | -0.85 | 10.12 | 8.95 | 11.30 | — |
| — | 0.56 | 0.61 | 0.58 | +0.14 | 54.9% | 158 | 54.9% | -0.86 | 10.50 | 9.90 | 11.10 | — |
| — | 0.46 | 0.52 | 0.49 | +0.12 | 55.5% | 159 | 55.5% | -0.88 | 11.20 | 10.50 | 11.90 | — |
| — | 0.41 | 0.42 | 0.41 | +0.10 | 56.2% | 160 | 56.2% | -0.90 | 12.20 | 11.85 | 12.55 | — |
| — | 0.33 | 0.39 | 0.36 | +0.09 | 57.0% | 161 | 57.0% | -0.92 | 13.32 | 12.95 | 13.70 | — |
| — | 0.29 | 0.32 | 0.30 | +0.08 | 58.0% | 162 | 58.0% | -0.93 | 14.25 | 13.45 | 15.05 | — |
| — | 0.28 | 0.29 | 0.28 | +0.07 | 58.6% | 162.5 | 58.6% | -0.93 | 15.07 | 14.10 | 16.05 | — |
| — | 0.26 | 0.28 | 0.27 | +0.07 | 59.1% | 163 | 59.1% | -0.94 | 14.53 | 13.45 | 15.60 | — |
| — | 0.22 | 0.24 | 0.23 | +0.06 | 60.3% | 164 | 60.3% | -0.95 | 15.47 | 14.50 | 16.45 | — |
| — | 0.20 | 0.21 | 0.20 | +0.05 | 61.6% | 165 | 61.6% | -0.95 | 17.10 | 16.70 | 17.50 | — |
| — | 0.15 | 0.22 | 0.18 | +0.05 | 63.0% | 166 | 63.0% | -0.96 | 18.07 | 17.55 | 18.60 | — |
| — | — | 0.38 | — | +0.04 | 65.2% | 167.5 | 65.2% | -0.96 | 19.60 | 18.15 | 21.05 | — |
| — | 0.11 | 0.18 | 0.14 | +0.03 | 67.5% | 169 | 67.5% | -0.97 | 21.35 | 20.30 | 22.40 | — |
| — | — | 0.15 | — | +0.03 | 70.9% | 171 | 70.9% | -0.97 | 23.10 | 21.85 | 24.35 | — |
| — | 0.08 | 0.34 | 0.21 | +0.03 | 72.7% | 172 | 72.7% | -0.98 | 23.75 | 22.05 | 25.45 | — |
| — | 0.07 | 0.13 | 0.10 | +0.02 | 76.3% | 174 | 76.3% | -0.98 | 25.75 | 24.05 | 27.45 | — |
| — | — | 0.10 | — | — | — | 176 | — | — | 27.73 | 26.05 | 29.40 | — |
| — | — | 0.30 | — | +0.02 | 81.7% | 177.5 | 81.7% | -0.98 | 29.20 | 27.55 | 30.85 | — |
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.