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 | |
| — | 23.20 | 24.80 | 24.00 | +0.91 | 49.6% | 125 | 49.6% | -0.09 | 0.96 | 0.91 | 1.02 | — |
| — | 19.35 | 21.35 | 20.35 | +0.87 | 48.7% | 129 | 48.7% | -0.13 | 1.34 | 1.20 | 1.49 | — |
| — | 17.35 | 18.65 | 18.00 | +0.83 | 48.0% | 132 | 48.0% | -0.17 | 1.90 | 1.82 | 1.98 | — |
| — | 15.75 | 17.75 | 16.75 | +0.80 | 47.5% | 134 | 47.5% | -0.20 | 2.20 | 2.03 | 2.37 | — |
| — | 14.45 | 17.10 | 15.78 | +0.79 | 47.2% | 135 | 47.2% | -0.21 | 2.48 | 2.39 | 2.58 | — |
| — | 13.65 | 15.80 | 14.72 | +0.77 | 47.0% | 136 | 47.0% | -0.23 | 2.72 | 2.63 | 2.81 | — |
| — | 13.15 | 14.30 | 13.72 | +0.74 | 46.6% | 138 | 46.6% | -0.26 | 3.25 | 3.15 | 3.35 | — |
| — | 12.15 | 13.35 | 12.75 | +0.72 | 46.4% | 139 | 46.4% | -0.28 | 3.33 | 3.00 | 3.65 | — |
| — | 11.75 | 12.85 | 12.30 | +0.70 | 46.2% | 140 | 46.2% | -0.30 | 3.85 | 3.75 | 3.95 | — |
| — | 10.75 | 12.00 | 11.38 | +0.69 | 46.0% | 141 | 46.0% | -0.32 | 4.20 | 4.10 | 4.30 | — |
| — | 9.55 | 12.05 | 10.80 | +0.67 | 45.9% | 142 | 45.9% | -0.34 | 4.55 | 4.45 | 4.65 | — |
| — | 9.35 | 10.60 | 9.97 | +0.65 | 45.7% | 143 | 45.7% | -0.36 | 4.95 | 4.85 | 5.05 | — |
| — | 9.30 | 9.95 | 9.62 | +0.63 | 45.6% | 144 | 45.6% | -0.38 | 5.35 | 5.25 | 5.45 | — |
| — | 8.75 | 9.40 | 9.07 | +0.60 | 45.4% | 145 | 45.4% | -0.40 | 5.78 | 5.65 | 5.90 | — |
| — | 8.25 | 9.55 | 8.90 | +0.59 | 45.3% | 145.5 | 45.3% | -0.41 | 5.95 | 5.80 | 6.10 | — |
| — | 8.25 | 8.80 | 8.53 | +0.58 | 45.2% | 146 | 45.2% | -0.42 | 6.20 | 6.05 | 6.35 | — |
| — | 7.75 | 8.55 | 8.15 | +0.57 | 45.2% | 146.5 | 45.2% | -0.43 | 6.20 | 5.80 | 6.60 | — |
| — | 7.60 | 8.30 | 7.95 | +0.56 | 45.2% | 147 | 45.2% | -0.44 | 6.67 | 6.55 | 6.80 | — |
| — | 7.45 | 8.75 | 8.10 | +0.55 | 45.2% | 147.5 | 45.2% | -0.45 | 6.90 | 6.75 | 7.05 | — |
| — | 7.05 | 8.10 | 7.58 | +0.54 | 45.1% | 148 | 45.1% | -0.46 | 7.17 | 7.00 | 7.35 | — |
| — | 6.00 | 8.40 | 7.20 | +0.53 | 45.1% | 148.5 | 45.1% | -0.47 | 7.38 | 7.15 | 7.60 | — |
| — | 6.45 | 7.45 | 6.95 | +0.52 | 45.2% | 149 | 45.2% | -0.48 | 7.70 | 7.55 | 7.85 | — |
| — | 6.65 | 7.15 | 6.90 | +0.51 | 45.1% | 149.5 | 45.1% | -0.49 | 8.00 | 7.85 | 8.15 | — |
| — | 6.60 | 6.75 | 6.67 | +0.50 | 44.7% | 150 | 44.7% | -0.51 | 8.20 | 8.05 | 8.35 | — |
| — | 5.05 | 6.55 | 5.80 | +0.48 | 44.7% | 151 | 44.7% | -0.53 | 9.00 | 8.15 | 9.85 | — |
| — | 5.75 | 6.15 | 5.95 | +0.46 | 45.0% | 152 | 45.0% | -0.55 | 9.32 | 8.65 | 10.00 | — |
| — | 5.00 | 5.85 | 5.42 | +0.45 | 45.1% | 152.5 | 45.1% | -0.56 | 9.88 | 9.50 | 10.25 | — |
| — | 4.30 | 6.50 | 5.40 | +0.44 | 45.2% | 153 | 45.2% | -0.57 | 10.20 | 9.85 | 10.55 | — |
| — | 5.00 | 5.25 | 5.12 | +0.42 | 45.3% | 154 | 45.3% | -0.59 | 10.70 | 10.35 | 11.05 | — |
| — | 4.70 | 4.95 | 4.83 | +0.40 | 45.5% | 155 | 45.5% | -0.61 | 11.82 | 11.20 | 12.45 | — |
| — | 4.40 | 4.65 | 4.53 | +0.38 | 45.6% | 156 | 45.6% | -0.63 | 12.10 | 11.65 | 12.55 | — |
| — | 3.45 | 5.10 | 4.28 | +0.36 | 45.7% | 157 | 45.7% | -0.65 | 13.28 | 12.35 | 14.20 | 10 |
| 30 | 3.00 | 4.90 | 3.95 | +0.35 | 45.8% | 157.5 | 45.8% | -0.66 | 13.60 | 12.65 | 14.55 | 0 |
| — | 3.85 | 4.75 | 4.30 | +0.34 | 45.8% | 158 | 45.8% | -0.67 | 13.62 | 12.35 | 14.90 | — |
| — | 2.81 | 3.85 | 3.33 | +0.32 | 46.0% | 159 | 46.0% | -0.68 | 14.82 | 14.00 | 15.65 | — |
| — | 3.35 | 3.50 | 3.42 | +0.30 | 46.1% | 160 | 46.1% | -0.70 | 15.07 | 14.70 | 15.45 | — |
| — | 3.10 | 3.65 | 3.38 | +0.29 | 46.3% | 161 | 46.3% | -0.72 | 16.07 | 15.35 | 16.80 | — |
| — | 2.93 | 3.10 | 3.02 | +0.27 | 46.5% | 162 | 46.5% | -0.73 | 16.93 | 16.30 | 17.55 | — |
| — | 2.74 | 3.10 | 2.92 | +0.26 | 46.7% | 163 | 46.7% | -0.75 | 18.00 | 17.15 | 18.85 | — |
| — | 2.57 | 2.73 | 2.65 | +0.25 | 46.9% | 164 | 46.9% | -0.76 | 18.43 | 17.90 | 18.95 | — |
| — | 2.40 | 2.66 | 2.53 | +0.23 | 47.1% | 165 | 47.1% | -0.78 | 19.12 | 18.55 | 19.70 | — |
| — | — | — | — | +0.22 | 47.6% | 166 | 49.8% | -0.79 | — | — | — | — |
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.