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 | |
| — | 27.65 | 31.40 | 29.52 | +1.00 | 39.4% | 120 | 39.4% | -0.00 | — | — | 1.35 | — |
| — | 22.70 | 26.40 | 24.55 | +1.00 | 36.3% | 125 | — | — | — | — | 1.31 | — |
| — | 18.30 | 21.40 | 19.85 | +1.00 | 33.6% | 130 | — | — | — | — | 2.11 | — |
| — | 16.00 | 19.45 | 17.73 | +0.99 | 32.7% | 132 | 32.7% | -0.01 | — | — | 1.55 | — |
| — | 14.85 | 18.45 | 16.65 | — | — | 133 | — | — | — | — | 1.73 | — |
| — | 13.75 | 17.45 | 15.60 | +0.99 | 31.9% | 134 | 31.9% | -0.01 | — | — | 1.74 | — |
| — | 12.70 | 16.45 | 14.57 | +0.98 | 31.5% | 135 | 31.5% | -0.02 | — | — | 0.21 | — |
| — | 11.75 | 15.50 | 13.62 | +0.97 | 31.2% | 136 | 31.2% | -0.03 | — | — | 0.30 | — |
| — | 10.65 | 14.50 | 12.57 | +0.96 | 30.9% | 137 | 30.9% | -0.04 | — | — | 2.28 | — |
| — | 10.45 | 13.10 | 11.78 | +0.95 | 30.6% | 138 | 30.6% | -0.05 | — | — | 1.60 | — |
| — | 9.10 | 12.55 | 10.82 | +0.94 | 30.3% | 139 | 30.3% | -0.07 | — | — | 2.36 | — |
| — | 8.00 | 11.25 | 9.62 | +0.92 | 30.1% | 140 | 30.1% | -0.09 | 1.16 | 0.01 | 2.31 | — |
| — | 7.65 | 10.30 | 8.97 | +0.89 | 29.9% | 141 | — | — | — | — | 2.46 | — |
| — | 6.15 | 9.90 | 8.03 | +0.86 | 29.7% | 142 | 29.7% | -0.14 | — | — | 2.46 | — |
| — | 5.10 | 9.05 | 7.08 | +0.83 | 29.5% | 143 | 29.5% | -0.17 | — | — | 1.82 | — |
| — | 4.45 | 8.20 | 6.33 | — | — | 144 | 29.4% | -0.21 | 0.66 | 0.47 | 0.85 | — |
| — | 3.60 | 7.50 | 5.55 | +0.74 | 29.3% | 145 | 29.3% | -0.26 | 1.65 | 0.20 | 3.10 | — |
| — | 2.81 | 6.70 | 4.75 | +0.69 | 29.3% | 146 | — | — | 1.27 | 0.93 | 1.61 | — |
| — | 3.10 | 5.95 | 4.53 | — | — | 147 | 29.2% | -0.37 | 1.96 | 0.17 | 3.75 | — |
| — | 3.05 | 4.80 | 3.92 | +0.58 | 29.2% | 148 | 29.2% | -0.42 | 1.76 | 0.60 | 2.92 | — |
| — | 2.47 | 4.85 | 3.66 | +0.52 | 29.2% | 149 | — | — | 2.48 | 0.41 | 4.55 | — |
| — | 2.16 | 2.84 | 2.50 | +0.46 | 29.3% | 150 | 29.3% | -0.54 | 3.69 | 2.42 | 4.95 | — |
| — | 1.21 | 2.04 | 1.62 | — | — | 152.5 | 29.5% | -0.68 | 4.46 | 2.48 | 6.45 | — |
| — | 0.47 | 1.00 | 0.73 | +0.21 | 29.9% | 155 | 29.9% | -0.79 | 6.33 | 4.35 | 8.30 | — |
| — | 0.17 | 0.73 | 0.45 | +0.13 | 30.4% | 157.5 | 30.4% | -0.87 | 8.47 | 6.60 | 10.35 | — |
| 90 | 0.01 | 0.35 | 0.18 | +0.08 | 31.1% | 160 | 31.1% | -0.93 | 10.85 | 9.05 | 12.65 | 0 |
| — | — | 2.36 | — | +0.05 | 31.9% | 162.5 | 31.9% | -0.96 | 13.28 | 11.45 | 15.10 | — |
| — | — | 1.77 | — | +0.03 | 32.9% | 165 | 32.9% | -0.99 | 15.70 | 13.80 | 17.60 | — |
| — | — | 0.70 | — | +0.02 | 34.0% | 167.5 | 34.0% | -1.00 | 18.20 | 16.30 | 20.10 | — |
| — | — | 2.18 | — | +0.01 | 35.2% | 170 | 35.2% | -1.00 | 20.70 | 18.80 | 22.60 | — |
| — | — | 2.16 | — | +0.01 | 36.4% | 172.5 | 36.4% | -1.00 | 23.20 | 21.30 | 25.10 | — |
| — | — | 1.75 | — | +0.00 | 37.8% | 175 | 37.8% | -1.00 | 25.70 | 23.80 | 27.60 | — |
| — | — | 1.13 | — | +0.00 | 39.3% | 177.5 | 39.3% | -1.00 | 28.18 | 26.30 | 30.05 | — |
| — | — | 1.74 | — | +0.00 | 40.7% | 180 | 40.7% | -1.00 | 30.73 | 28.80 | 32.65 | — |
| — | — | 1.32 | — | +0.00 | 42.3% | 182.5 | 42.3% | -1.00 | 33.17 | 31.30 | 35.05 | — |
| — | — | 2.13 | — | +0.00 | 43.8% | 185 | 43.8% | -1.00 | 35.65 | 33.80 | 37.50 | — |
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.