Spot 149.31
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 03:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.90 | 30.65 | 29.27 | +0.97 | 40.4% | 120 | 40.4% | -0.03 | 0.28 | 0.11 | 0.44 | — |
| — | 23.10 | 26.00 | 24.55 | +0.95 | 38.9% | 125 | 38.9% | -0.05 | 0.48 | 0.27 | 0.70 | — |
| — | 18.50 | 21.40 | 19.95 | +0.91 | 37.6% | 130 | 37.6% | -0.09 | 0.83 | 0.42 | 1.24 | — |
| — | 18.25 | 20.40 | 19.32 | +0.90 | 37.4% | 131 | 37.4% | -0.10 | 1.02 | 0.69 | 1.35 | — |
| — | 17.45 | 19.45 | 18.45 | +0.89 | 37.1% | 132 | 37.1% | -0.11 | 1.10 | 0.71 | 1.50 | — |
| — | 17.35 | 19.00 | 18.18 | +0.88 | 36.9% | 133 | 36.9% | -0.12 | 1.19 | 0.86 | 1.51 | — |
| — | 16.15 | 17.90 | 17.02 | +0.87 | 36.7% | 134 | 36.7% | -0.14 | 1.34 | 1.07 | 1.61 | — |
| — | 14.75 | 16.55 | 15.65 | +0.85 | 36.5% | 135 | 36.5% | -0.15 | 1.41 | 1.22 | 1.60 | — |
| — | 14.05 | 16.00 | 15.03 | +0.83 | 36.3% | 136 | 36.3% | -0.17 | 1.75 | 1.42 | 2.08 | — |
| — | 13.10 | 15.20 | 14.15 | +0.82 | 36.1% | 137 | 36.1% | -0.18 | 1.75 | 1.56 | 1.93 | — |
| — | 12.45 | 14.15 | 13.30 | +0.80 | 35.9% | 138 | 35.9% | -0.20 | 2.16 | 1.72 | 2.60 | — |
| — | 11.55 | 13.60 | 12.57 | +0.78 | 35.7% | 139 | 35.7% | -0.22 | 2.33 | 1.93 | 2.73 | — |
| — | 10.90 | 12.70 | 11.80 | +0.76 | 35.5% | 140 | 35.5% | -0.24 | 2.75 | 2.30 | 3.20 | — |
| — | 10.90 | 12.10 | 11.50 | +0.74 | 35.4% | 141 | 35.4% | -0.26 | 2.72 | 2.39 | 3.05 | — |
| — | 10.40 | 11.35 | 10.88 | +0.72 | 35.2% | 142 | 35.2% | -0.28 | 3.07 | 2.79 | 3.35 | — |
| — | 9.65 | 10.70 | 10.18 | +0.70 | 35.1% | 143 | 35.1% | -0.31 | 3.40 | 3.00 | 3.80 | — |
| — | 8.35 | 10.00 | 9.18 | +0.67 | 34.9% | 144 | 34.9% | -0.33 | 3.52 | 3.20 | 3.85 | — |
| — | 8.25 | 9.25 | 8.75 | +0.65 | 34.8% | 145 | 34.8% | -0.36 | 4.12 | 3.75 | 4.50 | — |
| — | 7.75 | 8.70 | 8.22 | +0.62 | 34.7% | 146 | 34.7% | -0.38 | 4.50 | 4.10 | 4.90 | — |
| — | 6.55 | 7.95 | 7.25 | +0.60 | 34.6% | 147 | 34.6% | -0.41 | 4.75 | 4.45 | 5.05 | — |
| — | 6.55 | 7.30 | 6.92 | +0.57 | 34.5% | 148 | 34.5% | -0.43 | 5.35 | 4.90 | 5.80 | — |
| — | 6.10 | 6.85 | 6.47 | +0.54 | 34.4% | 149 | 34.4% | -0.46 | 6.05 | 5.35 | 6.75 | — |
| — | 5.75 | 6.20 | 5.97 | +0.52 | 34.3% | 150 | 34.3% | -0.49 | 6.22 | 5.75 | 6.70 | — |
| — | 4.45 | 5.10 | 4.78 | +0.45 | 34.2% | 152.5 | 34.2% | -0.56 | 7.83 | 7.30 | 8.35 | — |
| — | 3.55 | 4.15 | 3.85 | +0.39 | 34.1% | 155 | 34.1% | -0.62 | 9.30 | 8.75 | 9.85 | — |
| — | 2.72 | 3.30 | 3.01 | +0.33 | 34.0% | 157.5 | 34.0% | -0.68 | 11.05 | 10.45 | 11.65 | — |
| — | 2.10 | 2.65 | 2.38 | +0.27 | 34.0% | 160 | 34.0% | -0.74 | 12.68 | 11.90 | 13.45 | — |
| — | 1.63 | 2.09 | 1.86 | +0.22 | 34.1% | 162.5 | 34.1% | -0.79 | 14.88 | 13.85 | 15.90 | — |
| — | 1.00 | 1.61 | 1.30 | +0.18 | 34.2% | 165 | 34.2% | -0.83 | 17.18 | 16.25 | 18.10 | — |
| — | 0.88 | 1.45 | 1.17 | +0.14 | 34.3% | 167.5 | 34.3% | -0.87 | 18.73 | 18.10 | 19.35 | — |
| — | 0.50 | 0.99 | 0.74 | +0.11 | 34.5% | 170 | 34.5% | -0.90 | 21.30 | 20.35 | 22.25 | — |
| — | 0.26 | 0.92 | 0.59 | +0.09 | 34.8% | 172.5 | 34.8% | -0.93 | 23.98 | 22.55 | 25.40 | — |
| 2 | 0.13 | 0.71 | 0.42 | +0.07 | 35.1% | 175 | 35.1% | -0.95 | 26.38 | 24.90 | 27.85 | 0 |
| — | — | 0.48 | — | +0.04 | 35.7% | 180 | 35.7% | -0.98 | 30.80 | 28.80 | 32.80 | — |
| — | 0.03 | 0.33 | 0.18 | +0.03 | 36.5% | 185 | 36.5% | -1.00 | 36.35 | 34.90 | 37.80 | — |
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.