Spot 149.15
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.10 | 31.25 | 29.68 | +1.00 | 55.9% | 120 | 55.9% | +0.00 | — | — | 2.13 | — |
| — | 26.20 | 29.25 | 27.73 | +1.00 | 54.7% | 122 | 54.7% | +0.00 | — | — | 2.13 | — |
| — | 24.55 | 28.25 | 26.40 | +1.00 | 54.0% | 123 | 54.0% | +0.00 | — | — | 2.13 | — |
| — | 24.00 | 27.25 | 25.62 | +1.00 | 53.4% | 124 | 53.4% | -0.00 | — | — | 2.13 | — |
| — | 22.55 | 26.25 | 24.40 | +1.00 | 52.7% | 125 | 52.7% | -0.00 | — | — | 1.95 | — |
| — | 22.00 | 25.25 | 23.62 | +1.00 | 52.0% | 126 | 52.0% | -0.00 | — | — | 2.06 | — |
| — | 21.00 | 24.30 | 22.65 | +1.00 | 51.3% | 127 | 51.3% | -0.00 | — | — | 1.96 | — |
| — | 19.55 | 23.30 | 21.43 | +1.00 | 50.6% | 128 | 50.6% | -0.00 | — | — | 0.47 | — |
| — | 19.05 | 22.25 | 20.65 | +1.00 | 49.9% | 129 | 49.9% | -0.00 | — | — | 1.35 | — |
| — | 18.15 | 21.25 | 19.70 | +1.00 | 49.2% | 130 | 49.2% | -0.00 | — | — | 2.01 | — |
| — | 16.65 | 20.25 | 18.45 | +1.00 | 48.5% | 131 | 48.5% | -0.00 | — | — | 2.13 | — |
| — | 15.55 | 19.25 | 17.40 | +1.00 | 47.8% | 132 | 47.8% | -0.00 | — | — | 1.86 | — |
| — | 14.70 | 18.25 | 16.48 | +1.00 | 47.2% | 133 | 47.2% | -0.00 | — | — | 0.67 | — |
| — | 13.55 | 17.30 | 15.43 | +1.00 | 46.5% | 134 | 46.5% | -0.00 | — | — | 0.67 | — |
| — | 12.55 | 16.00 | 14.28 | +1.00 | 45.8% | 135 | 45.8% | -0.00 | — | — | 0.47 | — |
| — | 11.55 | 15.00 | 13.28 | +1.00 | 45.1% | 136 | 45.1% | -0.00 | — | — | 0.45 | — |
| — | 10.60 | 14.00 | 12.30 | +1.00 | 44.5% | 137 | 44.5% | -0.00 | — | — | 0.10 | — |
| — | 9.55 | 13.30 | 11.43 | +0.99 | 43.9% | 138 | 43.9% | -0.01 | — | — | 0.07 | — |
| — | 8.70 | 12.25 | 10.47 | +0.99 | 43.2% | 139 | 43.2% | -0.01 | 0.14 | 0.01 | 0.26 | — |
| — | 8.15 | 10.80 | 9.47 | +0.98 | 42.6% | 140 | 42.6% | -0.02 | — | — | 1.10 | — |
| — | 7.85 | 10.15 | 9.00 | +0.97 | 42.1% | 141 | 42.1% | -0.03 | 0.14 | 0.01 | 0.28 | — |
| — | 5.75 | 9.35 | 7.55 | +0.95 | 41.5% | 142 | 41.5% | -0.05 | — | — | 1.53 | — |
| — | 4.80 | 8.35 | 6.58 | +0.92 | 40.8% | 143 | 40.8% | -0.08 | 0.23 | 0.05 | 0.40 | — |
| — | 3.70 | 7.50 | 5.60 | +0.88 | 40.2% | 144 | 40.2% | -0.12 | — | — | 2.27 | — |
| — | 3.55 | 6.60 | 5.08 | +0.83 | 39.5% | 145 | 39.5% | -0.17 | 0.77 | 0.04 | 1.50 | — |
| — | 3.05 | 5.75 | 4.40 | +0.77 | 38.8% | 146 | 38.8% | -0.23 | — | — | 2.54 | — |
| — | 2.29 | 4.95 | 3.62 | +0.70 | 38.2% | 147 | 38.2% | -0.30 | — | — | 0.88 | — |
| — | 0.99 | 3.55 | 2.27 | +0.61 | 37.8% | 148 | 37.8% | -0.39 | 1.11 | 0.03 | 2.20 | — |
| — | 1.27 | 2.25 | 1.76 | +0.51 | 37.4% | 149 | 37.4% | -0.49 | — | — | 3.15 | — |
| — | 0.85 | 1.80 | 1.32 | +0.42 | 37.0% | 150 | 37.0% | -0.58 | 1.51 | 0.79 | 2.23 | — |
| — | 0.08 | 0.70 | 0.39 | +0.20 | 36.3% | 152.5 | 36.3% | -0.80 | 3.17 | 1.58 | 4.75 | — |
| — | 0.05 | 0.32 | 0.18 | +0.07 | 35.7% | 155 | 35.7% | -0.93 | 5.67 | 3.95 | 7.40 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 35.2% | 157.5 | 35.2% | -0.99 | 8.25 | 6.95 | 9.55 | — |
| — | — | 0.25 | — | +0.00 | 35.1% | 160 | 35.1% | -1.00 | 10.57 | 9.10 | 12.05 | — |
| — | — | 2.13 | — | +0.00 | 35.5% | 162.5 | 35.5% | -1.00 | 13.22 | 11.30 | 15.15 | — |
| — | — | 2.13 | — | +0.00 | 36.1% | 165 | 36.1% | -1.00 | 15.72 | 13.80 | 17.65 | — |
| — | — | 0.87 | — | +0.00 | 36.8% | 167.5 | 36.8% | -1.00 | 18.15 | 16.30 | 20.00 | — |
| — | — | 1.00 | — | +0.00 | 37.6% | 170 | 37.6% | -1.00 | 20.73 | 18.80 | 22.65 | — |
| — | — | 0.02 | — | — | — | 172.5 | 38.6% | -1.00 | 23.15 | 21.30 | 25.00 | — |
| — | — | 2.13 | — | +0.00 | 39.9% | 175 | 39.9% | -1.00 | 25.70 | 23.80 | 27.60 | — |
| — | — | 2.13 | — | +0.00 | 41.5% | 177.5 | 41.5% | -1.00 | 28.23 | 26.30 | 30.15 | — |
| — | — | 2.13 | — | +0.00 | 43.3% | 180 | 43.3% | -1.00 | 30.73 | 28.80 | 32.65 | — |
| — | — | 2.13 | — | +0.00 | 45.3% | 182.5 | 45.3% | -1.00 | 33.40 | 31.65 | 35.15 | — |
| — | — | 2.13 | — | +0.00 | 47.7% | 185 | 47.7% | -1.00 | 35.73 | 33.80 | 37.65 | — |
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.