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 | |
| — | 27.30 | 31.10 | 29.20 | +1.00 | 76.1% | 120 | 76.1% | -0.00 | — | — | 2.13 | — |
| — | 26.30 | 29.50 | 27.90 | +1.00 | 73.8% | 121 | 73.8% | -0.00 | — | — | 2.13 | — |
| — | 25.30 | 28.40 | 26.85 | +1.00 | 71.5% | 122 | — | — | — | — | 2.13 | — |
| — | 24.30 | 27.55 | 25.93 | — | — | 123 | — | — | — | — | 2.13 | — |
| — | 23.30 | 26.40 | 24.85 | +1.00 | 67.2% | 124 | 67.2% | -0.00 | — | — | 2.13 | — |
| — | 23.10 | 25.45 | 24.27 | +1.00 | 65.1% | 125 | 65.1% | -0.00 | — | — | 1.66 | — |
| — | 22.10 | 23.70 | 22.90 | +1.00 | 63.1% | 126 | 63.1% | -0.00 | — | — | 1.96 | — |
| — | 20.30 | 22.65 | 21.48 | +1.00 | 61.1% | 127 | 61.1% | -0.00 | — | — | 1.36 | — |
| — | 19.30 | 22.20 | 20.75 | +1.00 | 59.2% | 128 | 59.2% | -0.00 | — | — | 0.93 | — |
| — | 19.05 | 20.95 | 20.00 | +1.00 | 57.3% | 129 | 57.3% | -0.00 | — | — | 0.51 | — |
| — | 17.30 | 19.95 | 18.62 | +1.00 | 55.5% | 130 | 55.5% | -0.00 | — | — | 0.01 | — |
| — | 16.35 | 19.00 | 17.68 | +1.00 | 53.8% | 131 | 53.8% | -0.00 | — | — | 1.08 | — |
| — | 15.35 | 17.65 | 16.50 | +1.00 | 52.1% | 132 | 52.1% | -0.00 | — | — | 2.13 | — |
| — | 14.35 | 17.10 | 15.72 | +0.99 | 50.4% | 133 | 50.4% | -0.01 | — | — | 0.14 | — |
| — | 13.35 | 15.65 | 14.50 | +0.99 | 48.9% | 134 | 48.9% | -0.01 | — | — | 0.08 | — |
| — | 13.75 | 14.60 | 14.18 | +0.99 | 47.3% | 135 | 47.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 12.05 | 13.70 | 12.88 | +0.99 | 45.8% | 136 | 45.8% | -0.01 | — | — | 0.08 | — |
| — | 10.35 | 13.10 | 11.72 | +0.99 | 44.4% | 137 | 44.4% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 9.35 | 12.00 | 10.68 | +0.98 | 43.1% | 138 | 43.1% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 8.35 | 10.75 | 9.55 | +0.97 | 41.7% | 139 | 41.7% | -0.03 | — | — | 0.14 | — |
| — | 8.10 | 10.05 | 9.07 | +0.96 | 40.5% | 140 | 40.5% | -0.04 | 0.12 | 0.05 | 0.19 | — |
| — | 7.05 | 9.10 | 8.07 | +0.95 | 39.3% | 141 | 39.3% | -0.05 | 0.08 | 0.01 | 0.15 | — |
| — | 6.15 | 8.05 | 7.10 | +0.93 | 38.1% | 142 | 38.1% | -0.07 | 0.20 | 0.10 | 0.30 | — |
| — | 5.20 | 7.10 | 6.15 | +0.91 | 37.1% | 143 | 37.1% | -0.09 | 0.17 | 0.10 | 0.24 | — |
| — | 5.10 | 6.00 | 5.55 | +0.87 | 36.1% | 144 | 36.1% | -0.13 | 0.41 | 0.20 | 0.63 | — |
| — | 4.20 | 5.15 | 4.67 | +0.83 | 35.3% | 145 | 35.3% | -0.17 | 0.44 | 0.30 | 0.58 | — |
| — | 3.55 | 4.20 | 3.88 | +0.77 | 34.6% | 146 | 34.6% | -0.23 | 0.73 | 0.43 | 1.03 | — |
| — | 2.80 | 3.35 | 3.08 | +0.70 | 34.0% | 147 | 34.0% | -0.30 | 0.86 | 0.68 | 1.05 | — |
| — | 2.00 | 2.67 | 2.33 | +0.62 | 33.5% | 148 | 33.5% | -0.38 | 1.19 | 1.03 | 1.34 | — |
| — | 1.66 | 2.20 | 1.93 | +0.54 | 33.1% | 149 | 33.1% | -0.46 | 1.56 | 1.22 | 1.91 | — |
| — | 1.20 | 1.52 | 1.36 | +0.45 | 32.8% | 150 | 32.8% | -0.55 | 2.10 | 1.89 | 2.30 | — |
| — | 0.43 | 0.65 | 0.54 | +0.24 | 32.2% | 152.5 | 32.2% | -0.76 | 3.88 | 3.25 | 4.50 | — |
| — | 0.13 | 0.26 | 0.20 | +0.10 | 31.6% | 155 | 31.6% | -0.90 | 6.30 | 5.45 | 7.15 | — |
| — | 0.01 | 0.34 | 0.17 | +0.03 | 31.3% | 157.5 | 31.3% | -0.97 | 8.85 | 7.40 | 10.30 | — |
| — | — | 0.09 | — | +0.01 | 31.2% | 160 | 31.2% | -1.00 | 11.53 | 10.25 | 12.80 | — |
| — | — | 0.25 | — | +0.00 | 31.4% | 162.5 | 31.4% | -1.00 | 14.12 | 12.95 | 15.30 | — |
| — | — | 0.17 | — | +0.00 | 31.9% | 165 | 31.9% | -1.00 | 16.50 | 15.20 | 17.80 | — |
| — | — | 0.55 | — | +0.00 | 32.7% | 167.5 | 32.7% | -1.00 | 19.10 | 17.90 | 20.30 | — |
| — | — | 0.06 | — | +0.00 | 33.9% | 170 | 33.9% | -1.00 | 21.55 | 20.30 | 22.80 | — |
| — | — | 0.09 | — | +0.00 | 35.2% | 172.5 | 35.2% | -1.00 | 24.10 | 22.90 | 25.30 | — |
| — | — | 0.08 | — | +0.00 | 36.8% | 175 | 36.8% | -1.00 | 26.60 | 25.40 | 27.80 | — |
| — | — | 0.10 | — | +0.00 | 38.6% | 177.5 | 38.6% | -1.00 | 28.93 | 27.55 | 30.30 | — |
| — | — | 0.01 | — | +0.00 | 40.6% | 180 | 40.6% | -1.00 | 31.50 | 30.20 | 32.80 | — |
| — | — | 2.13 | — | +0.00 | 42.7% | 182.5 | 42.7% | -1.00 | 34.10 | 32.90 | 35.30 | — |
| — | — | 2.13 | — | +0.00 | 44.9% | 185 | 44.9% | -1.00 | 36.33 | 34.85 | 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.