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 | |
| — | 27.95 | 30.90 | 29.43 | +0.97 | 64.1% | 119 | 64.1% | -0.03 | 0.15 | 0.02 | 0.29 | — |
| — | 27.20 | 29.50 | 28.35 | +0.96 | 63.0% | 121 | 63.0% | -0.04 | 0.53 | 0.28 | 0.78 | — |
| — | 24.65 | 27.95 | 26.30 | +0.95 | 62.0% | 123 | 62.0% | -0.05 | — | — | 2.54 | — |
| — | 22.45 | 25.60 | 24.02 | +0.93 | 60.7% | 125.5 | 60.7% | -0.07 | 0.51 | 0.25 | 0.77 | — |
| — | 20.35 | 23.45 | 21.90 | +0.92 | 60.0% | 127 | 60.0% | -0.08 | 0.70 | 0.61 | 0.80 | — |
| — | 19.10 | 21.65 | 20.38 | +0.90 | 59.0% | 129 | 59.0% | -0.10 | 0.85 | 0.33 | 1.37 | — |
| — | 18.20 | 19.95 | 19.07 | +0.88 | 58.2% | 131 | 58.2% | -0.12 | 1.09 | 0.78 | 1.41 | — |
| — | 16.80 | 19.00 | 17.90 | +0.87 | 57.8% | 132 | 57.8% | -0.13 | 1.18 | 0.65 | 1.70 | — |
| — | 15.40 | 17.30 | 16.35 | +0.84 | 57.0% | 134 | 57.0% | -0.16 | 1.40 | 0.57 | 2.23 | — |
| — | 14.55 | 16.35 | 15.45 | +0.82 | 56.7% | 135 | 56.7% | -0.18 | 1.76 | 1.64 | 1.89 | — |
| — | 12.45 | 14.95 | 13.70 | +0.79 | 56.0% | 137 | 56.0% | -0.21 | 2.28 | 1.41 | 3.15 | — |
| — | 12.00 | 13.40 | 12.70 | +0.77 | 55.7% | 138 | 55.7% | -0.23 | 2.21 | 1.66 | 2.76 | — |
| — | 10.85 | 13.45 | 12.15 | +0.75 | 55.5% | 139 | 55.5% | -0.25 | 2.69 | 2.53 | 2.84 | — |
| — | 11.00 | 12.60 | 11.80 | +0.73 | 55.2% | 140 | 55.2% | -0.27 | 2.98 | 2.82 | 3.15 | — |
| — | 9.75 | 12.05 | 10.90 | +0.71 | 55.0% | 141 | 55.0% | -0.30 | 3.35 | 3.10 | 3.60 | — |
| — | 9.10 | 10.65 | 9.88 | +0.68 | 54.8% | 142 | 54.8% | -0.32 | 3.28 | 2.96 | 3.60 | — |
| — | 9.05 | 9.80 | 9.43 | +0.66 | 54.5% | 143 | 54.5% | -0.34 | 3.70 | 3.25 | 4.15 | — |
| — | 8.70 | 10.15 | 9.43 | +0.65 | 54.5% | 143.5 | 54.5% | -0.35 | 3.60 | 3.05 | 4.15 | — |
| — | 8.25 | 9.20 | 8.72 | +0.64 | 54.4% | 144 | 54.4% | -0.37 | 4.05 | 3.40 | 4.70 | — |
| — | 7.75 | 8.55 | 8.15 | +0.61 | 54.2% | 145 | 54.2% | -0.39 | 4.72 | 4.55 | 4.90 | — |
| — | 6.90 | 8.45 | 7.67 | +0.59 | 54.0% | 146 | 54.0% | -0.41 | 5.30 | 5.00 | 5.60 | — |
| — | 6.85 | 7.20 | 7.03 | +0.56 | 53.9% | 147 | 53.9% | -0.44 | 5.38 | 4.95 | 5.80 | — |
| — | 6.40 | 6.65 | 6.53 | +0.54 | 53.8% | 148 | 53.8% | -0.47 | 6.08 | 5.50 | 6.65 | — |
| — | 5.75 | 6.65 | 6.20 | +0.51 | 53.7% | 149 | 53.7% | -0.49 | 6.80 | 6.40 | 7.20 | — |
| — | 5.30 | 6.50 | 5.90 | +0.48 | 53.6% | 150 | 53.6% | -0.52 | 7.12 | 6.95 | 7.30 | — |
| — | 4.45 | 6.15 | 5.30 | +0.46 | 53.5% | 151 | 53.5% | -0.54 | 7.62 | 7.15 | 8.10 | — |
| — | 4.60 | 4.80 | 4.70 | +0.43 | 53.4% | 152 | 53.4% | -0.57 | 8.28 | 8.05 | 8.50 | — |
| — | 3.85 | 5.25 | 4.55 | +0.42 | 53.4% | 152.5 | 53.4% | -0.58 | 8.47 | 8.15 | 8.80 | — |
| — | 3.60 | 5.25 | 4.42 | +0.41 | 53.4% | 153 | 53.4% | -0.59 | 8.75 | 8.50 | 9.00 | — |
| — | 3.70 | 4.05 | 3.88 | +0.39 | 53.4% | 154 | 53.4% | -0.62 | 9.38 | 8.85 | 9.90 | — |
| — | 3.05 | 3.70 | 3.38 | +0.36 | 53.4% | 155 | 53.4% | -0.64 | 9.65 | 8.90 | 10.40 | — |
| — | 2.85 | 3.40 | 3.12 | +0.34 | 53.4% | 156 | 53.4% | -0.66 | 10.38 | 9.45 | 11.30 | — |
| — | 2.76 | 3.10 | 2.93 | +0.32 | 53.4% | 157 | 53.4% | -0.68 | 11.50 | 10.60 | 12.40 | — |
| — | 2.63 | 2.93 | 2.78 | +0.31 | 53.4% | 157.5 | 53.4% | -0.70 | 11.75 | 11.05 | 12.45 | — |
| — | 2.50 | 3.30 | 2.90 | +0.30 | 53.4% | 158 | 53.4% | -0.71 | 12.15 | 11.00 | 13.30 | — |
| — | 1.99 | 2.57 | 2.28 | +0.28 | 53.5% | 159 | 53.5% | -0.73 | 12.82 | 11.65 | 14.00 | — |
| — | 2.02 | 2.34 | 2.18 | +0.26 | 53.5% | 160 | 53.5% | -0.75 | 13.65 | 12.90 | 14.40 | — |
| — | 2.01 | 2.30 | 2.15 | +0.24 | 53.6% | 161 | 53.6% | -0.77 | 14.50 | 13.20 | 15.80 | — |
| — | 1.47 | 2.50 | 1.99 | +0.22 | 53.7% | 162 | 53.7% | -0.78 | 15.12 | 13.95 | 16.30 | — |
| — | 1.64 | 1.75 | 1.70 | +0.20 | 53.9% | 163 | 53.9% | -0.80 | 15.85 | 15.10 | 16.60 | — |
| — | 1.04 | 2.18 | 1.61 | +0.19 | 54.0% | 164 | — | — | 16.88 | 16.10 | 17.65 | — |
| — | 1.35 | 1.43 | 1.39 | +0.17 | 54.1% | 165 | 54.1% | -0.83 | 17.80 | 17.05 | 18.55 | — |
| — | 1.21 | 1.32 | 1.26 | +0.16 | 54.3% | 166 | 54.3% | -0.84 | 18.73 | 17.85 | 19.60 | — |
| — | 1.10 | 1.18 | 1.14 | +0.15 | 54.5% | 167 | 54.5% | -0.86 | 19.55 | 18.25 | 20.85 | — |
| — | 0.50 | 2.09 | 1.29 | +0.14 | 54.7% | 168 | 54.7% | -0.87 | 20.10 | 18.45 | 21.75 | — |
| — | 0.44 | 0.90 | 0.67 | +0.12 | 55.1% | 170 | 55.1% | -0.89 | 22.05 | 20.60 | 23.50 | — |
| — | 0.41 | 0.58 | 0.49 | +0.08 | 56.5% | 175 | 56.5% | -0.93 | 26.75 | 25.20 | 28.30 | — |
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.