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 | |
| — | 28.65 | 32.25 | 30.45 | +0.93 | 57.5% | 119 | 57.5% | -0.07 | 0.72 | 0.43 | 1.02 | — |
| — | 26.75 | 29.85 | 28.30 | +0.92 | 56.9% | 121 | 56.9% | -0.08 | 0.83 | 0.43 | 1.23 | — |
| — | 25.25 | 28.75 | 27.00 | +0.90 | 56.3% | 123 | 56.3% | -0.10 | — | — | 3.10 | — |
| — | 22.55 | 25.90 | 24.23 | +0.88 | 55.7% | 125.5 | 55.7% | -0.12 | 1.67 | 0.18 | 3.15 | — |
| — | 22.05 | 24.60 | 23.32 | +0.87 | 55.4% | 127 | 55.4% | -0.13 | 1.91 | 1.14 | 2.68 | — |
| 0 | 20.30 | 23.65 | 21.98 | +0.85 | 55.0% | 129 | 55.0% | -0.16 | 2.33 | 1.88 | 2.78 | 177 |
| 20 | 18.25 | 21.30 | 19.77 | +0.82 | 54.7% | 131 | 54.7% | -0.18 | 1.99 | 1.06 | 2.92 | 93 |
| 4 | 17.65 | 20.55 | 19.10 | +0.81 | 54.5% | 132 | 54.5% | -0.19 | 2.19 | 1.27 | 3.10 | 95 |
| 7 | 16.55 | 18.70 | 17.62 | +0.78 | 54.2% | 134 | 54.2% | -0.22 | 3.05 | 2.95 | 3.15 | 171 |
| 14 | 15.70 | 18.20 | 16.95 | +0.77 | 54.1% | 135 | 54.1% | -0.23 | 3.12 | 2.83 | 3.40 | 489 |
| 49 | 14.40 | 16.80 | 15.60 | +0.74 | 53.8% | 137 | 53.8% | -0.26 | 3.85 | 3.75 | 3.95 | 233 |
| — | 13.65 | 16.10 | 14.88 | +0.72 | 53.7% | 138 | 53.7% | -0.28 | 4.25 | 3.10 | 5.40 | — |
| — | 12.85 | 15.45 | 14.15 | +0.70 | 53.6% | 139 | 53.6% | -0.30 | 4.67 | 3.55 | 5.80 | — |
| — | 12.55 | 14.00 | 13.28 | +0.69 | 53.5% | 140 | 53.5% | -0.31 | 4.85 | 4.75 | 4.95 | — |
| — | 12.10 | 14.50 | 13.30 | +0.68 | 53.5% | 140.5 | 53.5% | -0.32 | 5.03 | 4.90 | 5.15 | — |
| — | 11.80 | 14.05 | 12.93 | +0.67 | 53.4% | 141 | 53.4% | -0.33 | 5.20 | 4.45 | 5.95 | — |
| — | 11.30 | 13.60 | 12.45 | +0.66 | 53.4% | 141.5 | 53.4% | -0.34 | 5.38 | 4.75 | 6.00 | — |
| — | 11.60 | 13.55 | 12.57 | +0.65 | 53.3% | 142 | 53.3% | -0.35 | 5.08 | 4.50 | 5.65 | — |
| — | 11.55 | 13.25 | 12.40 | +0.64 | 53.3% | 142.5 | 53.3% | -0.36 | 5.78 | 5.65 | 5.90 | — |
| — | 11.00 | 12.05 | 11.53 | +0.64 | 53.2% | 143 | 53.2% | -0.37 | 5.97 | 5.85 | 6.10 | — |
| — | 9.85 | 12.85 | 11.35 | +0.63 | 53.2% | 143.5 | 53.2% | -0.38 | 5.70 | 4.90 | 6.50 | — |
| — | 10.55 | 12.05 | 11.30 | +0.62 | 53.2% | 144 | 53.2% | -0.38 | 6.08 | 5.00 | 7.15 | — |
| — | 9.15 | 12.00 | 10.57 | +0.61 | 53.1% | 144.5 | 53.1% | -0.39 | 6.95 | 6.50 | 7.40 | — |
| — | 8.55 | 11.55 | 10.05 | +0.60 | 53.1% | 145 | 53.1% | -0.40 | 6.95 | 6.75 | 7.15 | — |
| — | 9.15 | 10.40 | 9.78 | +0.58 | 53.1% | 146 | 53.1% | -0.42 | 7.40 | 6.55 | 8.25 | — |
| — | 8.75 | 11.05 | 9.90 | +0.56 | 53.0% | 147 | 53.0% | -0.44 | 7.95 | 7.65 | 8.25 | — |
| — | 8.70 | 9.75 | 9.22 | +0.54 | 52.9% | 148 | 52.9% | -0.46 | 8.38 | 8.25 | 8.50 | — |
| — | 8.20 | 8.60 | 8.40 | +0.53 | 52.9% | 149 | 52.9% | -0.48 | 8.78 | 7.75 | 9.80 | — |
| — | 7.75 | 8.15 | 7.95 | +0.51 | 52.8% | 150 | 52.8% | -0.49 | 9.32 | 9.25 | 9.40 | — |
| — | 7.45 | 7.70 | 7.58 | +0.49 | 52.8% | 151 | 52.8% | -0.51 | 9.93 | 9.20 | 10.65 | — |
| — | 5.90 | 7.90 | 6.90 | +0.47 | 52.7% | 152 | 52.7% | -0.53 | 10.43 | 9.80 | 11.05 | — |
| — | 6.05 | 6.85 | 6.45 | +0.45 | 52.7% | 153 | 52.7% | -0.55 | 10.93 | 10.15 | 11.70 | — |
| — | 6.25 | 6.50 | 6.38 | +0.44 | 52.7% | 154 | 52.7% | -0.57 | 11.75 | 11.25 | 12.25 | — |
| — | 5.05 | 6.10 | 5.58 | — | — | 155 | 52.7% | -0.58 | 12.12 | 11.60 | 12.65 | — |
| — | 5.55 | 6.05 | 5.80 | +0.40 | 52.7% | 156 | 52.7% | -0.60 | 12.53 | 11.70 | 13.35 | — |
| — | 4.45 | 6.05 | 5.25 | +0.38 | 52.7% | 157 | 52.7% | -0.62 | 13.62 | 13.30 | 13.95 | — |
| — | 3.95 | 6.05 | 5.00 | +0.38 | 52.7% | 157.5 | 52.7% | -0.63 | 13.45 | 12.60 | 14.30 | — |
| — | 4.40 | 5.15 | 4.78 | +0.37 | 52.7% | 158 | 52.7% | -0.64 | 13.50 | 12.35 | 14.65 | — |
| — | 4.60 | 4.80 | 4.70 | — | — | 159 | — | — | 15.18 | 14.35 | 16.00 | — |
| — | 3.70 | 5.20 | 4.45 | +0.34 | 52.8% | 160 | 52.8% | -0.67 | 15.82 | 14.95 | 16.70 | — |
| — | 3.50 | 4.30 | 3.90 | +0.32 | 52.8% | 161 | 52.8% | -0.68 | 16.85 | 16.15 | 17.55 | — |
| — | 2.93 | 4.80 | 3.87 | +0.31 | 52.8% | 162 | — | — | 17.45 | 16.50 | 18.40 | — |
| — | 2.37 | 3.75 | 3.06 | — | — | 163 | 52.9% | -0.71 | 17.88 | 16.70 | 19.05 | — |
| — | 3.25 | 4.75 | 4.00 | +0.28 | 53.0% | 164 | 53.0% | -0.73 | 18.75 | 17.45 | 20.05 | — |
| — | 3.05 | 3.85 | 3.45 | +0.26 | 53.0% | 165 | 53.0% | -0.74 | 19.62 | 18.20 | 21.05 | — |
| — | 2.03 | 3.80 | 2.92 | +0.25 | 53.1% | 166 | 53.1% | -0.75 | 20.32 | 19.00 | 21.65 | — |
| — | 2.57 | 3.50 | 3.04 | +0.24 | 53.2% | 167 | 53.2% | -0.77 | 21.18 | 19.90 | 22.45 | — |
| — | 1.41 | 2.95 | 2.18 | +0.23 | 53.3% | 168 | 53.3% | -0.78 | 21.65 | 20.00 | 23.30 | — |
| — | 2.28 | 2.95 | 2.62 | +0.21 | 53.5% | 170 | 53.5% | -0.80 | 23.68 | 22.40 | 24.95 | — |
| — | 1.65 | 1.80 | 1.73 | +0.16 | 54.2% | 175 | 54.2% | -0.85 | 27.93 | 26.50 | 29.35 | — |
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.