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 | |
| — | 27.90 | 29.90 | 28.90 | +0.98 | 59.2% | 119 | 59.2% | -0.02 | 0.17 | 0.14 | 0.19 | — |
| — | 25.95 | 28.40 | 27.18 | +0.97 | 57.9% | 121 | 57.9% | -0.03 | 0.29 | 0.15 | 0.43 | — |
| — | 24.00 | 26.45 | 25.23 | +0.96 | 56.5% | 123 | 56.5% | -0.04 | 0.27 | 0.23 | 0.30 | — |
| — | 21.90 | 24.25 | 23.07 | +0.95 | 55.1% | 125 | 55.1% | -0.05 | 0.33 | 0.32 | 0.34 | — |
| — | 20.20 | 22.45 | 21.32 | +0.94 | 53.6% | 127 | 53.6% | -0.06 | 0.44 | 0.40 | 0.48 | — |
| — | 18.30 | 20.60 | 19.45 | +0.92 | 52.2% | 129 | 52.2% | -0.08 | 0.59 | 0.40 | 0.79 | — |
| — | 16.90 | 19.25 | 18.07 | +0.91 | 51.1% | 130.5 | 51.1% | -0.09 | 0.65 | 0.60 | 0.70 | — |
| — | 16.55 | 17.45 | 17.00 | +0.89 | 50.1% | 132 | 50.1% | -0.11 | 0.76 | 0.71 | 0.81 | — |
| — | 14.35 | 15.90 | 15.12 | +0.87 | 48.9% | 134 | 48.9% | -0.13 | 0.96 | 0.94 | 0.99 | — |
| — | 13.75 | 15.40 | 14.57 | +0.85 | 48.3% | 135 | 48.3% | -0.15 | 1.28 | 1.04 | 1.52 | — |
| — | 12.75 | 14.60 | 13.68 | +0.84 | 47.8% | 136 | 47.8% | -0.16 | 1.24 | 1.19 | 1.28 | — |
| — | 10.85 | 12.20 | 11.53 | +0.80 | 46.8% | 138 | 46.8% | -0.20 | 1.58 | 1.54 | 1.63 | — |
| — | 9.65 | 11.45 | 10.55 | +0.78 | 46.4% | 139 | 46.4% | -0.22 | 1.78 | 1.71 | 1.85 | — |
| — | 10.10 | 11.10 | 10.60 | +0.77 | 46.1% | 139.5 | 46.1% | -0.23 | 1.82 | 1.67 | 1.97 | — |
| — | 9.70 | 10.75 | 10.22 | +0.76 | 45.9% | 140 | 45.9% | -0.24 | 1.98 | 1.86 | 2.09 | — |
| — | 9.40 | 10.25 | 9.82 | +0.75 | 45.7% | 140.5 | 45.7% | -0.25 | 2.06 | 1.92 | 2.19 | — |
| — | 9.40 | 10.55 | 9.97 | +0.73 | 45.5% | 141 | 45.5% | -0.27 | 2.27 | 2.20 | 2.34 | — |
| — | 8.50 | 9.50 | 9.00 | +0.72 | 45.3% | 141.5 | 45.3% | -0.28 | 2.32 | 2.16 | 2.48 | — |
| — | 8.40 | 9.85 | 9.12 | +0.71 | 45.1% | 142 | 45.1% | -0.29 | 2.73 | 2.49 | 2.97 | — |
| — | 7.10 | 9.50 | 8.30 | +0.70 | 45.0% | 142.5 | 45.0% | -0.31 | 2.92 | 2.59 | 3.25 | — |
| — | 6.75 | 9.30 | 8.03 | +0.68 | 44.8% | 143 | 44.8% | -0.32 | 2.97 | 2.59 | 3.35 | — |
| — | 7.15 | 8.05 | 7.60 | +0.67 | 44.6% | 143.5 | 44.6% | -0.33 | 3.08 | 2.76 | 3.40 | — |
| — | 7.30 | 7.75 | 7.53 | +0.65 | 44.5% | 144 | 44.5% | -0.35 | 3.12 | 2.99 | 3.25 | — |
| — | 6.15 | 8.05 | 7.10 | +0.64 | 44.3% | 144.5 | 44.3% | -0.36 | 3.19 | 2.87 | 3.50 | — |
| — | 6.45 | 7.25 | 6.85 | +0.62 | 44.2% | 145 | 44.2% | -0.38 | 3.52 | 3.40 | 3.65 | — |
| — | 5.95 | 7.35 | 6.65 | +0.60 | 44.0% | 146 | 44.0% | -0.41 | 3.92 | 3.75 | 4.10 | — |
| — | 5.45 | 5.90 | 5.67 | +0.56 | 43.8% | 147 | 43.8% | -0.44 | 4.40 | 4.25 | 4.55 | — |
| — | 4.45 | 5.55 | 5.00 | +0.53 | 43.6% | 148 | 43.6% | -0.47 | 4.90 | 4.75 | 5.05 | — |
| — | 4.65 | 4.85 | 4.75 | +0.50 | 43.5% | 149 | 43.5% | -0.50 | 5.40 | 5.25 | 5.55 | — |
| — | 4.20 | 4.40 | 4.30 | +0.47 | 43.4% | 150 | 43.4% | -0.53 | 6.15 | 5.80 | 6.50 | — |
| — | 3.80 | 4.00 | 3.90 | +0.44 | 43.4% | 151 | 43.4% | -0.56 | 6.90 | 6.40 | 7.40 | — |
| — | 2.88 | 4.10 | 3.49 | +0.41 | 43.4% | 152 | 43.4% | -0.60 | 7.40 | 7.05 | 7.75 | — |
| — | 3.10 | 3.25 | 3.17 | +0.38 | 43.5% | 153 | 43.5% | -0.62 | 7.97 | 7.60 | 8.35 | — |
| — | 2.77 | 2.94 | 2.85 | +0.35 | 43.7% | 154 | 43.7% | -0.65 | 9.07 | 8.35 | 9.80 | — |
| — | 2.44 | 2.62 | 2.53 | +0.32 | 43.8% | 155 | 43.8% | -0.68 | 9.65 | 9.00 | 10.30 | — |
| — | 2.27 | 2.37 | 2.32 | +0.30 | 44.1% | 156 | 44.1% | -0.71 | 10.12 | 9.50 | 10.75 | — |
| — | 2.05 | 2.31 | 2.18 | +0.28 | 44.3% | 157 | 44.3% | -0.73 | 10.93 | 10.40 | 11.45 | — |
| — | 1.91 | 2.05 | 1.98 | +0.26 | 44.5% | 157.5 | 44.5% | -0.74 | 11.45 | 10.95 | 11.95 | — |
| — | 1.81 | 2.12 | 1.97 | +0.25 | 44.6% | 158 | 44.6% | -0.75 | 11.62 | 11.20 | 12.05 | — |
| — | 1.63 | 1.77 | 1.70 | +0.23 | 45.0% | 159 | 45.0% | -0.77 | 12.60 | 12.15 | 13.05 | — |
| — | 1.46 | 1.60 | 1.53 | +0.21 | 45.3% | 160 | 45.3% | -0.79 | 13.28 | 12.50 | 14.05 | — |
| — | 1.35 | 1.48 | 1.42 | +0.20 | 45.7% | 161 | 45.7% | -0.81 | 14.32 | 13.85 | 14.80 | — |
| — | 1.19 | 1.30 | 1.25 | +0.18 | 46.1% | 162 | 46.1% | -0.83 | 14.80 | 13.85 | 15.75 | — |
| — | 0.70 | 1.27 | 0.98 | +0.16 | 46.6% | 163 | 46.6% | -0.84 | 16.12 | 15.35 | 16.90 | — |
| — | 0.72 | 1.08 | 0.90 | +0.15 | 47.1% | 164 | 47.1% | -0.85 | 17.02 | 16.35 | 17.70 | — |
| — | 0.88 | 0.96 | 0.92 | +0.14 | 47.5% | 165 | 47.5% | -0.87 | 17.68 | 17.20 | 18.15 | — |
| — | 0.78 | 0.90 | 0.84 | +0.13 | 48.1% | 166 | 48.1% | -0.88 | 18.73 | 18.20 | 19.25 | — |
| — | 0.58 | 0.67 | 0.62 | +0.10 | 49.7% | 169 | 49.7% | -0.91 | 21.73 | 20.50 | 22.95 | — |
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.