Spot 149.54
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.70 | 26.35 | 24.52 | +1.00 | 62.3% | 125 | — | — | — | — | 2.13 | — |
| — | 17.65 | 21.30 | 19.48 | — | — | 130 | — | — | — | — | 0.82 | — |
| — | 12.75 | 15.75 | 14.25 | +1.00 | 54.9% | 135 | 54.9% | -0.00 | — | — | 2.13 | — |
| — | 10.95 | 13.75 | 12.35 | +1.00 | 53.9% | 137 | 53.9% | -0.00 | 0.06 | 0.01 | 0.11 | — |
| — | 9.90 | 12.55 | 11.22 | +1.00 | 53.4% | 138 | — | — | — | — | 1.00 | — |
| — | 9.10 | 12.35 | 10.72 | +1.00 | 53.0% | 139 | — | — | — | — | 0.28 | — |
| — | 8.60 | 10.60 | 9.60 | +1.00 | 52.7% | 140 | 52.7% | -0.00 | 0.14 | 0.10 | 0.17 | — |
| — | 7.20 | 9.65 | 8.43 | +1.00 | 52.4% | 141 | 52.4% | -0.00 | — | — | 0.73 | — |
| — | 6.25 | 8.70 | 7.47 | +1.00 | 52.1% | 142 | 52.1% | -0.00 | 0.32 | 0.15 | 0.49 | — |
| — | 5.20 | 7.85 | 6.53 | +1.00 | 51.9% | 143 | — | — | 0.39 | 0.20 | 0.57 | — |
| — | 4.35 | 6.95 | 5.65 | — | — | 144 | 51.7% | -0.00 | 0.39 | 0.21 | 0.57 | — |
| — | 4.80 | 6.05 | 5.42 | +1.00 | 51.5% | 145 | — | — | 0.61 | 0.42 | 0.80 | — |
| — | 3.00 | 5.40 | 4.20 | — | — | 146 | — | — | 0.84 | 0.64 | 1.04 | — |
| — | 2.16 | 4.70 | 3.43 | — | — | 147 | 51.3% | -0.01 | 1.03 | 0.81 | 1.26 | — |
| — | 1.51 | 4.10 | 2.81 | — | — | 148 | — | — | 1.69 | 0.28 | 3.10 | — |
| — | 2.00 | 3.35 | 2.67 | +0.99 | 51.2% | 149 | 51.2% | -0.01 | 2.18 | 1.63 | 2.73 | — |
| — | 1.98 | 2.20 | 2.09 | +0.98 | 51.2% | 150 | 51.2% | -0.02 | 2.38 | 2.20 | 2.56 | — |
| — | 0.93 | 1.19 | 1.06 | +0.95 | 51.7% | 152.5 | 51.7% | -0.05 | 3.96 | 2.92 | 5.00 | — |
| — | 0.49 | 0.62 | 0.56 | +0.89 | 53.0% | 155 | 53.0% | -0.11 | 6.28 | 5.00 | 7.55 | — |
| — | 0.17 | 0.41 | 0.29 | +0.79 | 55.3% | 157.5 | 55.3% | -0.22 | 8.53 | 7.20 | 9.85 | — |
| — | 0.10 | 0.24 | 0.17 | +0.64 | 58.4% | 160 | 58.4% | -0.37 | 10.65 | 9.65 | 11.65 | — |
| — | — | 0.20 | — | +0.46 | 62.1% | 162.5 | 62.1% | -0.54 | 13.15 | 12.10 | 14.20 | — |
| — | — | 0.25 | — | +0.30 | 66.1% | 165 | 66.1% | -0.70 | 15.82 | 14.35 | 17.30 | — |
| — | 0.01 | 0.10 | 0.06 | +0.18 | 70.2% | 167.5 | 70.2% | -0.82 | 18.35 | 16.85 | 19.85 | — |
| — | 0.02 | 0.10 | 0.06 | +0.10 | 74.3% | 170 | 74.3% | -0.91 | 20.88 | 19.60 | 22.15 | — |
| — | 0.02 | 0.05 | 0.04 | +0.05 | 78.2% | 172.5 | 78.2% | -0.95 | 23.05 | 21.25 | 24.85 | — |
| — | 0.01 | 0.29 | 0.15 | +0.03 | 82.0% | 175 | 82.0% | -0.98 | 25.90 | 24.35 | 27.45 | — |
| — | 0.01 | 0.28 | 0.14 | +0.01 | 85.5% | 177.5 | 85.5% | -1.00 | 28.07 | 26.25 | 29.90 | — |
| — | — | 0.02 | — | +0.01 | 88.8% | 180 | 88.8% | -1.00 | 30.40 | 28.75 | 32.05 | — |
| — | — | 0.31 | — | +0.00 | 91.9% | 182.5 | 91.9% | -1.00 | 33.08 | 31.25 | 34.90 | — |
| — | — | 0.01 | — | +0.00 | 95.0% | 185 | 95.0% | -1.00 | 35.48 | 33.75 | 37.20 | — |
| — | — | 2.13 | — | +0.00 | 98.0% | 187.5 | 98.0% | -1.00 | 38.12 | 36.80 | 39.45 | — |
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.