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 | |
| — | 27.45 | 29.75 | 28.60 | +1.00 | 44.3% | 120 | 44.3% | -0.00 | — | — | 2.13 | — |
| — | 23.10 | 25.35 | 24.23 | +1.00 | 40.5% | 125 | 40.5% | -0.00 | — | — | 1.36 | — |
| — | 17.50 | 20.40 | 18.95 | +0.99 | 37.0% | 130 | 37.0% | -0.01 | 0.15 | 0.03 | 0.27 | — |
| — | 16.55 | 18.95 | 17.75 | +0.99 | 36.4% | 131 | 36.4% | -0.01 | — | — | 0.23 | — |
| — | 15.55 | 17.85 | 16.70 | +0.98 | 35.7% | 132 | 35.7% | -0.02 | 0.14 | 0.02 | 0.26 | — |
| — | 14.55 | 16.90 | 15.72 | +0.98 | 35.1% | 133 | 35.1% | -0.02 | — | — | 0.21 | — |
| — | 13.60 | 16.45 | 15.03 | +0.97 | 34.6% | 134 | 34.6% | -0.03 | 0.14 | 0.03 | 0.25 | — |
| — | 12.60 | 15.10 | 13.85 | +0.97 | 34.0% | 135 | 34.0% | -0.03 | — | — | 0.27 | — |
| — | 12.35 | 14.25 | 13.30 | +0.96 | 33.5% | 136 | 33.5% | -0.04 | 0.14 | 0.07 | 0.21 | — |
| — | 11.30 | 12.95 | 12.12 | +0.95 | 33.0% | 137 | 33.0% | -0.05 | 0.24 | 0.12 | 0.37 | — |
| — | 10.35 | 12.20 | 11.28 | +0.94 | 32.5% | 138 | 32.5% | -0.06 | 0.36 | 0.20 | 0.52 | — |
| — | 9.85 | 11.30 | 10.57 | +0.92 | 32.0% | 139 | 32.0% | -0.08 | 0.47 | 0.17 | 0.76 | — |
| — | 8.55 | 10.35 | 9.45 | +0.90 | 31.6% | 140 | 31.6% | -0.10 | 0.45 | 0.23 | 0.67 | — |
| — | 7.65 | 9.20 | 8.43 | +0.88 | 31.2% | 141 | 31.2% | -0.12 | 0.47 | 0.38 | 0.56 | — |
| — | 6.40 | 8.35 | 7.38 | +0.85 | 30.8% | 142 | 30.8% | -0.15 | 0.93 | 0.44 | 1.41 | — |
| — | 6.30 | 7.60 | 6.95 | +0.82 | 30.5% | 143 | 30.5% | -0.18 | 0.68 | 0.50 | 0.85 | — |
| — | 6.00 | 6.70 | 6.35 | +0.78 | 30.2% | 144 | 30.2% | -0.22 | 1.00 | 0.81 | 1.20 | — |
| — | 5.35 | 5.90 | 5.62 | +0.74 | 29.9% | 145 | 29.9% | -0.26 | 1.14 | 1.03 | 1.25 | — |
| — | 4.05 | 5.25 | 4.65 | +0.69 | 29.7% | 146 | 29.7% | -0.31 | 1.44 | 1.32 | 1.55 | — |
| — | 3.95 | 5.15 | 4.55 | +0.64 | 29.4% | 147 | 29.4% | -0.36 | 1.77 | 1.65 | 1.90 | — |
| — | 2.94 | 3.85 | 3.40 | +0.59 | 29.2% | 148 | 29.2% | -0.41 | 2.19 | 2.01 | 2.38 | — |
| — | 2.44 | 3.20 | 2.82 | +0.54 | 29.1% | 149 | 29.1% | -0.47 | 2.77 | 2.38 | 3.15 | — |
| — | 2.18 | 2.84 | 2.51 | +0.48 | 28.9% | 150 | 28.9% | -0.52 | 3.05 | 2.80 | 3.30 | — |
| — | 1.36 | 1.80 | 1.58 | +0.35 | 28.7% | 152.5 | 28.7% | -0.66 | 4.67 | 4.30 | 5.05 | — |
| — | 0.57 | 1.00 | 0.79 | +0.23 | 28.7% | 155 | 28.7% | -0.78 | 6.53 | 6.20 | 6.85 | — |
| — | 0.39 | 0.70 | 0.55 | +0.14 | 28.8% | 157.5 | 28.8% | -0.87 | 9.10 | 8.30 | 9.90 | — |
| — | 0.13 | 0.60 | 0.36 | +0.08 | 29.1% | 160 | 29.1% | -0.93 | 11.07 | 9.95 | 12.20 | — |
| — | 0.03 | 0.19 | 0.11 | +0.05 | 29.5% | 162.5 | 29.5% | -0.97 | 14.12 | 12.95 | 15.30 | — |
| — | — | 0.66 | — | +0.02 | 30.1% | 165 | 30.1% | -0.99 | 16.30 | 14.80 | 17.80 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 30.8% | 167.5 | 30.8% | -1.00 | 19.00 | 17.70 | 20.30 | — |
| — | — | 0.05 | — | +0.01 | 31.6% | 170 | 31.6% | -1.00 | 21.60 | 20.40 | 22.80 | — |
| — | — | 0.01 | — | +0.00 | 32.5% | 172.5 | 32.5% | -1.00 | 23.85 | 22.40 | 25.30 | — |
| — | — | 0.01 | — | +0.00 | 33.5% | 175 | 33.5% | -1.00 | 26.32 | 24.85 | 27.80 | — |
| — | — | 0.01 | — | +0.00 | 34.7% | 177.5 | 34.7% | -1.00 | 29.00 | 27.70 | 30.30 | — |
| — | — | 0.01 | — | +0.00 | 35.9% | 180 | 35.9% | -1.00 | 31.60 | 30.40 | 32.80 | — |
| — | — | 0.07 | — | +0.00 | 37.1% | 182.5 | 37.1% | -1.00 | 33.83 | 32.35 | 35.30 | — |
| — | — | 0.08 | — | +0.00 | 38.4% | 185 | 38.4% | -1.00 | 36.45 | 35.10 | 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.