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 | |
| — | 28.00 | 31.75 | 29.88 | +0.98 | 37.3% | 120 | 37.3% | -0.02 | — | — | 0.66 | — |
| — | 23.10 | 26.85 | 24.98 | +0.96 | 36.0% | 125 | 36.0% | -0.04 | — | — | 2.32 | — |
| — | 18.35 | 22.10 | 20.23 | +0.93 | 34.9% | 130 | 34.9% | -0.07 | — | — | 2.59 | — |
| — | 16.60 | 20.30 | 18.45 | +0.91 | 34.5% | 132 | 34.5% | -0.09 | — | — | 2.16 | — |
| — | 15.65 | 19.40 | 17.52 | +0.89 | 34.4% | 133 | 34.4% | -0.11 | — | — | 2.85 | — |
| — | 14.70 | 18.55 | 16.62 | +0.88 | 34.2% | 134 | 34.2% | -0.12 | — | — | 2.99 | — |
| — | 13.90 | 17.70 | 15.80 | +0.87 | 34.0% | 135 | 34.0% | -0.13 | — | — | 3.35 | — |
| — | 13.65 | 16.70 | 15.18 | +0.85 | 33.9% | 136 | 33.9% | -0.15 | — | — | 3.30 | — |
| — | 12.85 | 15.90 | 14.38 | +0.83 | 33.7% | 137 | 33.7% | -0.17 | 2.20 | 0.95 | 3.45 | — |
| — | 11.30 | 15.05 | 13.18 | +0.81 | 33.6% | 138 | 33.6% | -0.19 | 0.96 | 0.13 | 1.80 | — |
| — | 11.25 | 14.25 | 12.75 | +0.79 | 33.5% | 139 | 33.5% | -0.21 | 2.05 | 0.35 | 3.75 | — |
| — | 10.75 | 13.45 | 12.10 | +0.77 | 33.3% | 140 | 33.3% | -0.23 | 1.30 | 0.10 | 2.50 | — |
| — | 10.05 | 13.00 | 11.53 | +0.75 | 33.2% | 141 | 33.2% | -0.25 | 1.78 | 0.79 | 2.77 | — |
| — | 8.60 | 12.50 | 10.55 | +0.73 | 33.1% | 142 | 33.1% | -0.28 | 2.29 | 0.59 | 4.00 | — |
| — | 8.40 | 11.80 | 10.10 | +0.70 | 33.0% | 143 | 33.0% | -0.30 | 2.81 | 2.41 | 3.20 | — |
| — | 7.45 | 10.65 | 9.05 | +0.67 | 32.9% | 144 | 32.9% | -0.33 | 3.17 | 2.80 | 3.55 | — |
| — | 7.05 | 9.80 | 8.43 | — | — | 145 | — | — | 3.62 | 3.15 | 4.10 | — |
| — | 6.45 | 9.30 | 7.88 | +0.62 | 32.7% | 146 | 32.7% | -0.38 | 3.63 | 2.96 | 4.30 | — |
| — | 5.85 | 9.30 | 7.58 | — | — | 147 | 32.6% | -0.41 | 4.33 | 3.95 | 4.70 | — |
| — | 4.55 | 8.20 | 6.38 | — | — | 148 | — | — | 4.75 | 4.35 | 5.15 | — |
| — | 4.50 | 8.20 | 6.35 | +0.54 | 32.4% | 149 | 32.4% | -0.47 | 4.38 | 3.10 | 5.65 | — |
| — | 3.60 | 7.55 | 5.58 | +0.51 | 32.3% | 150 | — | — | 5.53 | 3.90 | 7.15 | — |
| — | 2.45 | 6.10 | 4.28 | — | — | 152.5 | 32.1% | -0.57 | 7.00 | 5.25 | 8.75 | — |
| — | 2.83 | 3.70 | 3.27 | +0.37 | 32.0% | 155 | 32.0% | -0.64 | 8.30 | 6.70 | 9.90 | — |
| — | 1.90 | 2.99 | 2.44 | +0.30 | 32.0% | 157.5 | 32.0% | -0.71 | 10.38 | 8.85 | 11.90 | — |
| — | 1.64 | 2.40 | 2.02 | — | — | 160 | — | — | 11.88 | 10.15 | 13.60 | — |
| — | 1.25 | 2.49 | 1.87 | +0.20 | 32.0% | 162.5 | — | — | 14.10 | 12.15 | 16.05 | — |
| — | 0.47 | 1.40 | 0.94 | +0.16 | 32.1% | 165 | — | — | 16.25 | 14.30 | 18.20 | — |
| — | 0.11 | 1.72 | 0.92 | — | — | 167.5 | — | — | 18.45 | 16.45 | 20.45 | — |
| — | — | 2.52 | — | — | — | 170 | — | — | 20.80 | 18.85 | 22.75 | — |
| — | — | 2.32 | — | — | — | 172.5 | — | — | 23.23 | 21.30 | 25.15 | — |
| — | 0.04 | 0.34 | 0.19 | — | — | 175 | — | — | 25.70 | 23.80 | 27.60 | — |
| — | — | 2.15 | — | +0.04 | 34.7% | 180 | 34.7% | -0.99 | 30.77 | 28.80 | 32.75 | — |
| 0 | — | 0.32 | — | +0.02 | 36.4% | 185 | 36.4% | -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.