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 | |
| — | 28.05 | 30.10 | 29.07 | +0.98 | 65.7% | 119 | 65.7% | -0.02 | 0.14 | 0.11 | 0.17 | — |
| — | 25.95 | 29.25 | 27.60 | +0.97 | 63.8% | 121 | 63.8% | -0.03 | 0.17 | 0.15 | 0.20 | — |
| — | 23.95 | 27.30 | 25.62 | +0.96 | 61.9% | 123 | 61.9% | -0.04 | 0.22 | 0.19 | 0.25 | — |
| — | 22.55 | 25.35 | 23.95 | +0.96 | 60.1% | 125 | 60.1% | -0.04 | 0.28 | 0.25 | 0.31 | — |
| — | 20.20 | 22.80 | 21.50 | +0.94 | 58.3% | 127 | 58.3% | -0.06 | 0.36 | 0.33 | 0.39 | — |
| — | 18.70 | 21.50 | 20.10 | +0.93 | 57.1% | 128.5 | 57.1% | -0.07 | 0.45 | 0.41 | 0.48 | — |
| — | 18.30 | 19.75 | 19.02 | +0.92 | 56.0% | 130 | 56.0% | -0.08 | 0.53 | 0.51 | 0.55 | — |
| — | 16.35 | 18.60 | 17.48 | +0.90 | 54.6% | 132 | 54.6% | -0.10 | 0.80 | 0.39 | 1.21 | — |
| — | 15.10 | 16.25 | 15.68 | +0.89 | 53.9% | 133 | 53.9% | -0.11 | 0.71 | 0.62 | 0.81 | — |
| — | 13.85 | 15.00 | 14.43 | +0.86 | 52.7% | 135 | 52.7% | -0.14 | 1.02 | 0.98 | 1.07 | — |
| — | 12.95 | 14.10 | 13.53 | +0.84 | 52.2% | 136 | 52.2% | -0.16 | 1.17 | 1.10 | 1.24 | — |
| — | 12.10 | 13.65 | 12.88 | +0.82 | 51.7% | 137 | 51.7% | -0.18 | 1.39 | 1.25 | 1.52 | — |
| — | 11.15 | 12.50 | 11.82 | +0.81 | 51.2% | 138 | 51.2% | -0.19 | 1.37 | 1.08 | 1.66 | — |
| — | 10.70 | 12.10 | 11.40 | +0.78 | 50.8% | 139 | 50.8% | -0.22 | 1.72 | 1.61 | 1.83 | — |
| — | 9.55 | 10.60 | 10.07 | +0.76 | 50.4% | 140 | 50.4% | -0.24 | 1.92 | 1.82 | 2.01 | — |
| — | 8.70 | 10.70 | 9.70 | +0.74 | 50.0% | 141 | 50.0% | -0.26 | 2.38 | 2.03 | 2.73 | — |
| — | 7.70 | 10.00 | 8.85 | +0.71 | 49.7% | 142 | 49.7% | -0.29 | 2.60 | 2.43 | 2.77 | — |
| — | 7.35 | 8.90 | 8.12 | +0.68 | 49.4% | 143 | 49.4% | -0.32 | 2.74 | 2.55 | 2.93 | — |
| — | 7.15 | 8.45 | 7.80 | +0.65 | 49.2% | 144 | 49.2% | -0.35 | 3.12 | 3.05 | 3.20 | — |
| — | 6.35 | 7.40 | 6.88 | +0.62 | 49.0% | 145 | 49.0% | -0.38 | 3.52 | 3.45 | 3.60 | — |
| — | 5.80 | 6.90 | 6.35 | +0.59 | 48.9% | 146 | 48.9% | -0.41 | 3.98 | 3.85 | 4.10 | — |
| — | 5.35 | 5.85 | 5.60 | +0.56 | 48.8% | 147 | 48.8% | -0.44 | 4.40 | 4.30 | 4.50 | — |
| — | 5.00 | 5.45 | 5.22 | +0.53 | 48.7% | 148 | 48.7% | -0.47 | 4.90 | 4.80 | 5.00 | — |
| — | 4.65 | 5.15 | 4.90 | +0.50 | 48.7% | 149 | 48.7% | -0.51 | 5.22 | 4.75 | 5.70 | — |
| — | 4.20 | 4.40 | 4.30 | +0.46 | 48.8% | 150 | 48.8% | -0.54 | 6.03 | 5.85 | 6.20 | — |
| — | 3.80 | 3.95 | 3.88 | +0.43 | 48.9% | 151 | 48.9% | -0.57 | 6.85 | 6.20 | 7.50 | — |
| — | 3.45 | 4.05 | 3.75 | +0.40 | 49.1% | 152 | 49.1% | -0.60 | 7.50 | 7.10 | 7.90 | — |
| — | 2.85 | 3.45 | 3.15 | +0.39 | 49.2% | 152.5 | 49.2% | -0.61 | 7.62 | 7.35 | 7.90 | — |
| — | 3.10 | 3.25 | 3.17 | +0.38 | 49.3% | 153 | 49.3% | -0.63 | 8.03 | 7.75 | 8.30 | — |
| — | 2.72 | 3.40 | 3.06 | +0.35 | 49.5% | 154 | 49.5% | -0.65 | 8.75 | 8.30 | 9.20 | — |
| — | 2.47 | 2.72 | 2.60 | +0.32 | 49.8% | 155 | 49.8% | -0.68 | 9.32 | 9.05 | 9.60 | — |
| — | 2.26 | 2.57 | 2.42 | +0.30 | 50.1% | 156 | 50.1% | -0.71 | 10.05 | 9.10 | 11.00 | — |
| — | 2.04 | 2.17 | 2.10 | +0.27 | 50.5% | 157 | 50.5% | -0.73 | 10.82 | 10.40 | 11.25 | — |
| — | 1.92 | 2.05 | 1.99 | +0.26 | 50.7% | 157.5 | 50.7% | -0.74 | 11.22 | 10.65 | 11.80 | — |
| — | 1.83 | 2.15 | 1.99 | +0.25 | 50.9% | 158 | 50.9% | -0.75 | 11.25 | 10.40 | 12.10 | — |
| — | 1.52 | 1.79 | 1.66 | +0.23 | 51.4% | 159 | 51.4% | -0.77 | 12.50 | 12.10 | 12.90 | — |
| — | 1.38 | 1.64 | 1.51 | +0.21 | 51.8% | 160 | 51.8% | -0.79 | 13.28 | 12.70 | 13.85 | — |
| — | 1.08 | 1.47 | 1.27 | +0.20 | 52.3% | 161 | 52.3% | -0.81 | 14.50 | 13.85 | 15.15 | — |
| — | 1.26 | 1.52 | 1.39 | +0.18 | 52.8% | 162 | 52.8% | -0.82 | 14.88 | 14.30 | 15.45 | — |
| — | 1.03 | 1.50 | 1.26 | +0.17 | 53.4% | 163 | 53.4% | -0.84 | 15.57 | 14.70 | 16.45 | — |
| — | 1.03 | 1.29 | 1.16 | +0.15 | 53.9% | 164 | 53.9% | -0.85 | 16.88 | 16.30 | 17.45 | — |
| — | 0.75 | 1.01 | 0.88 | +0.14 | 54.5% | 165 | 54.5% | -0.86 | 17.77 | 17.25 | 18.30 | — |
| — | 0.85 | 1.20 | 1.02 | +0.13 | 55.1% | 166 | 55.1% | -0.88 | 18.38 | 17.45 | 19.30 | — |
| — | 0.74 | 0.79 | 0.77 | — | — | 167.5 | — | — | 20.10 | 18.40 | 21.80 | — |
| — | 0.63 | 0.69 | 0.66 | — | — | 169 | 56.9% | -0.90 | 21.32 | 19.65 | 23.00 | — |
| — | 0.53 | 0.59 | 0.56 | +0.09 | 58.1% | 171 | 58.1% | -0.92 | 22.75 | 21.50 | 24.00 | — |
| — | 0.48 | 0.54 | 0.51 | +0.08 | 58.8% | 172 | 58.8% | -0.92 | 24.40 | 22.95 | 25.85 | — |
| — | 0.21 | 0.78 | 0.49 | +0.07 | 60.0% | 174 | 60.0% | -0.94 | 26.10 | 24.35 | 27.85 | — |
| — | 0.36 | 0.41 | 0.39 | +0.06 | 61.3% | 176 | 61.3% | -0.95 | 28.05 | 26.40 | 29.70 | — |
| — | 0.31 | 0.36 | 0.34 | +0.05 | 62.3% | 177.5 | 62.3% | -0.95 | 29.45 | 27.75 | 31.15 | — |
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.