Spot 148.35
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.95 | 30.85 | 29.90 | +0.99 | 74.2% | 119 | 74.2% | -0.01 | 0.13 | 0.04 | 0.22 | — |
| — | 25.90 | 29.45 | 27.68 | +0.98 | 72.1% | 121 | 72.1% | -0.02 | 0.14 | 0.07 | 0.20 | — |
| — | 24.15 | 27.60 | 25.88 | +0.98 | 70.1% | 123 | 70.1% | -0.02 | 0.33 | 0.08 | 0.57 | — |
| — | 21.50 | 25.15 | 23.32 | +0.97 | 67.4% | 125.5 | 67.4% | -0.03 | 0.17 | 0.12 | 0.21 | — |
| — | 20.95 | 22.90 | 21.93 | +0.96 | 65.7% | 127 | 65.7% | -0.04 | — | — | 0.26 | — |
| — | 18.65 | 21.45 | 20.05 | +0.95 | 63.9% | 129 | 63.9% | -0.05 | 0.27 | 0.24 | 0.30 | — |
| — | 17.50 | 18.70 | 18.10 | +0.93 | 62.5% | 131 | 62.5% | -0.07 | 0.39 | 0.35 | 0.43 | — |
| — | 15.95 | 18.25 | 17.10 | +0.92 | 61.9% | 132 | 61.9% | -0.08 | 0.45 | 0.03 | 0.87 | — |
| — | 14.60 | 16.30 | 15.45 | +0.90 | 60.8% | 134 | 60.8% | -0.10 | 0.69 | 0.61 | 0.78 | — |
| — | 13.75 | 15.45 | 14.60 | +0.88 | 60.2% | 135 | 60.2% | -0.12 | 0.77 | 0.75 | 0.78 | — |
| — | 12.00 | 13.65 | 12.82 | +0.85 | 59.2% | 137 | 59.2% | -0.15 | 0.99 | 0.97 | 1.02 | — |
| — | 10.40 | 13.65 | 12.03 | +0.83 | 58.8% | 138 | 58.8% | -0.17 | 1.19 | 1.15 | 1.22 | — |
| — | 10.20 | 11.90 | 11.05 | +0.80 | 58.3% | 139 | 58.3% | -0.20 | 1.45 | 1.32 | 1.58 | — |
| — | 9.50 | 10.65 | 10.07 | +0.78 | 57.9% | 140 | 57.9% | -0.22 | 1.56 | 1.53 | 1.59 | — |
| — | 8.55 | 9.85 | 9.20 | +0.75 | 57.6% | 141 | 57.6% | -0.25 | 1.89 | 1.78 | 2.00 | — |
| — | 8.30 | 8.70 | 8.50 | +0.73 | 57.3% | 142 | 57.3% | -0.27 | 2.08 | 2.03 | 2.12 | — |
| — | 7.00 | 8.80 | 7.90 | +0.70 | 57.0% | 143 | 57.0% | -0.30 | 2.40 | 2.33 | 2.46 | 419 |
| 174 | 6.70 | 7.65 | 7.17 | +0.67 | 56.7% | 144 | 56.7% | -0.33 | 2.71 | 2.65 | 2.77 | — |
| — | 6.25 | 7.00 | 6.62 | +0.63 | 56.4% | 145 | 56.4% | -0.37 | 3.00 | 2.85 | 3.15 | — |
| — | 5.75 | 6.70 | 6.22 | +0.60 | 56.1% | 146 | 56.1% | -0.40 | 3.48 | 3.40 | 3.55 | — |
| — | 5.20 | 5.65 | 5.42 | +0.57 | 55.8% | 147 | 55.8% | -0.43 | 3.88 | 3.65 | 4.10 | — |
| — | 4.70 | 5.00 | 4.85 | +0.53 | 55.5% | 148 | 55.5% | -0.47 | 4.35 | 4.30 | 4.40 | — |
| — | 4.20 | 4.35 | 4.28 | +0.50 | 55.3% | 149 | 55.3% | -0.50 | 4.83 | 4.65 | 5.00 | — |
| — | 3.60 | 3.85 | 3.73 | +0.46 | 55.0% | 150 | 55.0% | -0.54 | 5.53 | 5.25 | 5.80 | — |
| — | 3.30 | 3.40 | 3.35 | +0.43 | 54.7% | 151 | 54.7% | -0.58 | 5.60 | 4.35 | 6.85 | — |
| — | 2.74 | 3.15 | 2.94 | +0.39 | 54.5% | 152 | 54.5% | -0.61 | 6.60 | 6.40 | 6.80 | — |
| — | 2.56 | 2.85 | 2.71 | +0.38 | 54.3% | 152.5 | 54.3% | -0.63 | 6.65 | 6.20 | 7.10 | — |
| — | 2.49 | 2.70 | 2.60 | +0.36 | 54.2% | 153 | 54.2% | -0.64 | 6.88 | 5.85 | 7.90 | — |
| — | 2.19 | 2.39 | 2.29 | +0.33 | 54.1% | 154 | 54.1% | -0.68 | 7.83 | 7.45 | 8.20 | — |
| — | 1.95 | 2.01 | 1.98 | +0.29 | 53.9% | 155 | 53.9% | -0.71 | 8.53 | 8.40 | 8.65 | — |
| — | 1.51 | 1.77 | 1.64 | +0.27 | 53.9% | 156 | 53.9% | -0.74 | 9.25 | 8.90 | 9.60 | — |
| — | 1.37 | 1.55 | 1.46 | +0.24 | 53.9% | 157 | 53.9% | -0.77 | 10.03 | 9.70 | 10.35 | — |
| — | 1.35 | 1.43 | 1.39 | +0.22 | 53.9% | 157.5 | 53.9% | -0.78 | 10.10 | 9.35 | 10.85 | — |
| — | 1.25 | 1.34 | 1.29 | +0.21 | 53.9% | 158 | 53.9% | -0.79 | 11.05 | 10.15 | 11.95 | — |
| — | 0.89 | 1.34 | 1.11 | +0.19 | 54.0% | 159 | 54.0% | -0.81 | 11.35 | 10.45 | 12.25 | — |
| — | 0.93 | 1.00 | 0.96 | +0.17 | 54.1% | 160 | 54.1% | -0.84 | 12.60 | 12.10 | 13.10 | — |
| — | 0.81 | 1.09 | 0.95 | +0.15 | 54.3% | 161 | 54.3% | -0.85 | 13.45 | 12.30 | 14.60 | — |
| — | 0.58 | 0.76 | 0.67 | +0.13 | 54.6% | 162 | 54.6% | -0.87 | 14.12 | 13.50 | 14.75 | — |
| — | 0.35 | 0.78 | 0.56 | +0.12 | 54.9% | 163 | 54.9% | -0.89 | 14.97 | 13.85 | 16.10 | — |
| — | 0.47 | 0.56 | 0.52 | +0.10 | 55.2% | 164 | 55.2% | -0.90 | 15.62 | 14.00 | 17.25 | — |
| — | 0.41 | 0.50 | 0.46 | +0.09 | 55.6% | 165 | 55.6% | -0.91 | 16.93 | 16.60 | 17.25 | — |
| — | 0.35 | 1.01 | 0.68 | +0.08 | 56.0% | 166 | 56.0% | -0.92 | 17.73 | 16.35 | 19.10 | — |
| — | 0.31 | 0.87 | 0.59 | +0.07 | 56.4% | 167 | 56.4% | -0.93 | 18.68 | 17.60 | 19.75 | — |
| — | 0.08 | 0.55 | 0.32 | +0.06 | 56.9% | 168 | — | — | 19.57 | 18.55 | 20.60 | — |
| — | 0.22 | 0.30 | 0.26 | +0.05 | 57.9% | 170 | 57.9% | -0.96 | 21.82 | 20.65 | 23.00 | — |
| — | — | 0.51 | — | — | — | 171 | 58.4% | -0.96 | 22.80 | 21.60 | 24.00 | — |
| — | 0.15 | 0.40 | 0.28 | +0.03 | 59.5% | 173 | 59.5% | -0.97 | 24.57 | 23.20 | 25.95 | — |
| — | 0.11 | 0.17 | 0.14 | +0.03 | 60.7% | 175 | 60.7% | -0.98 | 26.32 | 24.65 | 28.00 | — |
| — | 0.11 | 0.16 | 0.14 | +0.02 | 61.3% | 176 | 61.3% | -0.98 | 27.52 | 26.15 | 28.90 | — |
| — | — | 2.21 | — | +0.02 | 62.5% | 178 | 62.5% | -0.99 | 29.52 | 27.95 | 31.10 | — |
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.