Spot 148.26
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 00:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.40 | 30.00 | 29.20 | +0.99 | 66.0% | 119 | 66.0% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 25.75 | 27.90 | 26.82 | +0.99 | 64.2% | 121 | 64.2% | -0.01 | — | — | 0.11 | — |
| — | 23.80 | 26.00 | 24.90 | +0.99 | 62.7% | 123 | 62.7% | -0.01 | — | — | 0.32 | — |
| — | 21.85 | 23.70 | 22.77 | +0.98 | 61.2% | 125 | 61.2% | -0.02 | 0.10 | 0.09 | 0.11 | — |
| — | 19.75 | 22.35 | 21.05 | +0.97 | 59.3% | 127 | 59.3% | -0.03 | 0.24 | 0.10 | 0.39 | — |
| — | 18.45 | 19.50 | 18.98 | +0.96 | 57.2% | 129 | 57.2% | -0.04 | 0.21 | 0.17 | 0.25 | — |
| — | 15.25 | 17.10 | 16.18 | +0.94 | 54.5% | 132 | 54.5% | -0.06 | 0.30 | 0.26 | 0.35 | — |
| — | 14.20 | 15.05 | 14.62 | +0.92 | 52.8% | 134 | 52.8% | -0.08 | 0.41 | 0.37 | 0.45 | — |
| — | 13.60 | 14.00 | 13.80 | +0.91 | 51.9% | 135 | 51.9% | -0.09 | 0.46 | 0.41 | 0.51 | — |
| — | 11.25 | 13.00 | 12.12 | +0.90 | 51.0% | 136 | 51.0% | -0.10 | 0.55 | 0.51 | 0.58 | — |
| — | 10.30 | 11.40 | 10.85 | +0.86 | 49.3% | 138 | 49.3% | -0.14 | 0.72 | 0.68 | 0.76 | — |
| — | 9.60 | 10.75 | 10.18 | +0.84 | 48.5% | 139 | 48.5% | -0.16 | 0.83 | 0.79 | 0.88 | — |
| — | 9.10 | 9.45 | 9.28 | +0.82 | 47.6% | 140 | 47.6% | -0.18 | 1.01 | 0.97 | 1.05 | — |
| — | 7.75 | 9.40 | 8.57 | +0.79 | 46.8% | 141 | 46.8% | -0.21 | 1.24 | 1.10 | 1.37 | — |
| — | 6.95 | 8.55 | 7.75 | +0.76 | 46.1% | 142 | 46.1% | -0.24 | 1.44 | 1.29 | 1.58 | — |
| — | 6.05 | 7.10 | 6.58 | +0.73 | 45.4% | 143 | 45.4% | -0.27 | 1.67 | 1.53 | 1.80 | — |
| — | 5.80 | 7.65 | 6.72 | +0.71 | 45.0% | 143.5 | 45.0% | -0.29 | 1.89 | 1.62 | 2.16 | — |
| — | 4.70 | 6.45 | 5.58 | +0.69 | 44.7% | 144 | 44.7% | -0.31 | 1.75 | 1.60 | 1.89 | — |
| — | 4.95 | 5.55 | 5.25 | +0.66 | 44.1% | 145 | 44.1% | -0.34 | 2.19 | 2.11 | 2.26 | — |
| — | 4.35 | 5.20 | 4.78 | +0.61 | 43.6% | 146 | 43.6% | -0.39 | 2.58 | 2.42 | 2.73 | — |
| — | 3.65 | 4.70 | 4.17 | +0.57 | 43.1% | 147 | 43.1% | -0.43 | 2.96 | 2.82 | 3.10 | — |
| — | 3.55 | 3.80 | 3.67 | +0.53 | 42.8% | 148 | 42.8% | -0.47 | 3.35 | 3.25 | 3.45 | — |
| — | 3.10 | 3.40 | 3.25 | +0.48 | 42.5% | 149 | 42.5% | -0.52 | 3.92 | 3.70 | 4.15 | — |
| — | 2.66 | 2.80 | 2.73 | +0.44 | 42.3% | 150 | 42.3% | -0.57 | 4.42 | 4.35 | 4.50 | — |
| — | 2.24 | 2.39 | 2.31 | +0.39 | 42.2% | 151 | 42.2% | -0.61 | 5.10 | 4.95 | 5.25 | — |
| — | 1.94 | 2.06 | 2.00 | +0.35 | 42.3% | 152 | 42.3% | -0.65 | 5.97 | 5.35 | 6.60 | — |
| — | 1.59 | 2.09 | 1.84 | +0.33 | 42.3% | 152.5 | 42.3% | -0.67 | 6.22 | 5.70 | 6.75 | — |
| — | 1.48 | 1.89 | 1.69 | +0.31 | 42.4% | 153 | 42.4% | -0.69 | 6.60 | 6.15 | 7.05 | — |
| — | 1.38 | 1.49 | 1.44 | +0.27 | 42.7% | 154 | 42.7% | -0.73 | 7.80 | 7.00 | 8.60 | — |
| — | 1.16 | 1.28 | 1.22 | +0.24 | 43.0% | 155 | 43.0% | -0.76 | 8.22 | 7.45 | 9.00 | — |
| — | 0.99 | 1.19 | 1.09 | +0.21 | 43.4% | 156 | 43.4% | -0.79 | 9.00 | 7.30 | 10.70 | — |
| — | 0.82 | 1.02 | 0.92 | +0.18 | 43.9% | 157 | 43.9% | -0.82 | 9.55 | 9.30 | 9.80 | — |
| — | 0.76 | 0.87 | 0.81 | +0.17 | 44.2% | 157.5 | 44.2% | -0.83 | 10.60 | 9.70 | 11.50 | — |
| — | 0.71 | 0.81 | 0.76 | +0.16 | 44.5% | 158 | 44.5% | -0.84 | 10.30 | 9.75 | 10.85 | — |
| — | 0.59 | 0.71 | 0.65 | +0.14 | 45.2% | 159 | 45.2% | -0.86 | 11.90 | 11.10 | 12.70 | — |
| — | 0.55 | 0.60 | 0.57 | +0.12 | 45.9% | 160 | 45.9% | -0.88 | 12.07 | 11.15 | 13.00 | — |
| — | 0.44 | 0.53 | 0.48 | +0.11 | 46.6% | 161 | 46.6% | -0.89 | 13.15 | 11.55 | 14.75 | — |
| — | 0.36 | 0.47 | 0.41 | +0.10 | 47.4% | 162 | 47.4% | -0.91 | 14.55 | 13.45 | 15.65 | — |
| — | 0.35 | 0.41 | 0.38 | +0.08 | 48.2% | 163 | 48.2% | -0.92 | 15.45 | 14.50 | 16.40 | — |
| — | 0.30 | 0.38 | 0.34 | +0.07 | 49.1% | 164 | 49.1% | -0.93 | 16.45 | 15.65 | 17.25 | — |
| — | 0.27 | 0.30 | 0.28 | +0.07 | 50.0% | 165 | 50.0% | -0.94 | 17.32 | 16.75 | 17.90 | — |
| — | — | 0.39 | — | +0.06 | 50.9% | 166 | 50.9% | -0.95 | 18.45 | 17.25 | 19.65 | — |
| — | 0.12 | 0.23 | 0.17 | +0.04 | 53.7% | 169 | 53.7% | -0.96 | 21.40 | 20.20 | 22.60 | — |
| 5 | 0.09 | 0.38 | 0.23 | +0.03 | 55.6% | 171 | 55.6% | -0.97 | 23.35 | 22.15 | 24.55 | 0 |
| 25 | — | 0.39 | — | +0.03 | 56.6% | 172 | 56.6% | -0.97 | 24.35 | 23.15 | 25.55 | 0 |
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.