Spot 149.17
· 338 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.70 | 30.05 | 29.88 | +0.94 | 52.6% | 120 | 52.6% | -0.07 | 0.68 | 0.63 | 0.72 | — |
| — | 25.15 | 25.50 | 25.32 | +0.90 | 51.2% | 125 | 51.2% | -0.10 | 1.12 | 1.05 | 1.19 | — |
| — | 20.85 | 21.25 | 21.05 | +0.85 | 50.2% | 130 | 50.2% | -0.15 | 1.85 | 1.78 | 1.92 | — |
| — | 20.05 | 20.40 | 20.23 | +0.84 | 50.1% | 131 | 50.1% | -0.17 | 2.06 | 1.97 | 2.15 | — |
| — | 19.25 | 19.60 | 19.43 | +0.82 | 49.9% | 132 | 49.9% | -0.18 | 2.25 | 2.17 | 2.33 | — |
| — | 18.45 | 18.80 | 18.62 | +0.81 | 49.8% | 133 | 49.8% | -0.19 | 2.48 | 2.41 | 2.56 | — |
| — | 17.70 | 18.05 | 17.88 | +0.80 | 49.7% | 134 | 49.7% | -0.21 | 2.71 | 2.62 | 2.81 | — |
| — | 16.95 | 17.25 | 17.10 | +0.78 | 49.6% | 135 | 49.6% | -0.22 | 2.98 | 2.87 | 3.10 | — |
| — | 16.20 | 16.55 | 16.38 | +0.77 | 49.5% | 136 | 49.5% | -0.24 | 3.23 | 3.10 | 3.35 | — |
| — | 15.50 | 15.85 | 15.68 | +0.75 | 49.4% | 137 | 49.4% | -0.25 | 3.52 | 3.40 | 3.65 | — |
| — | 14.80 | 15.15 | 14.97 | +0.73 | 49.4% | 138 | 49.4% | -0.27 | 3.77 | 3.70 | 3.85 | — |
| — | 14.15 | 14.45 | 14.30 | +0.72 | 49.3% | 139 | 49.3% | -0.29 | 4.15 | 4.05 | 4.25 | — |
| — | 13.50 | 13.80 | 13.65 | +0.70 | 49.3% | 140 | 49.3% | -0.30 | 4.50 | 4.40 | 4.60 | — |
| — | 12.85 | 13.15 | 13.00 | +0.68 | 49.3% | 141 | 49.3% | -0.32 | 4.88 | 4.75 | 5.00 | — |
| — | 12.25 | 12.60 | 12.43 | +0.66 | 49.3% | 142 | 49.3% | -0.34 | 5.25 | 5.15 | 5.35 | — |
| — | 11.65 | 11.95 | 11.80 | +0.64 | 49.2% | 143 | 49.2% | -0.36 | 5.67 | 5.55 | 5.80 | — |
| — | 11.10 | 11.40 | 11.25 | +0.63 | 49.3% | 144 | 49.3% | -0.38 | 6.08 | 5.95 | 6.20 | — |
| — | 10.55 | 10.85 | 10.70 | +0.61 | 49.3% | 145 | 49.3% | -0.39 | 6.53 | 6.40 | 6.65 | — |
| — | 10.00 | 10.30 | 10.15 | +0.59 | 49.3% | 146 | 49.3% | -0.41 | 6.97 | 6.85 | 7.10 | — |
| — | 9.50 | 9.80 | 9.65 | +0.57 | 49.3% | 147 | 49.3% | -0.43 | 7.47 | 7.35 | 7.60 | — |
| — | 9.00 | 9.30 | 9.15 | +0.55 | 49.4% | 148 | 49.4% | -0.45 | 7.97 | 7.85 | 8.10 | — |
| — | 8.60 | 8.80 | 8.70 | +0.53 | 49.4% | 149 | 49.4% | -0.47 | 8.25 | 7.85 | 8.65 | — |
| — | 8.10 | 8.35 | 8.22 | +0.51 | 49.5% | 150 | 49.5% | -0.49 | 9.05 | 8.90 | 9.20 | — |
| — | 7.05 | 7.30 | 7.17 | +0.47 | 49.6% | 152.5 | 49.6% | -0.53 | 10.50 | 10.35 | 10.65 | — |
| — | 6.10 | 6.35 | 6.22 | +0.43 | 49.9% | 155 | 49.9% | -0.58 | 12.05 | 11.90 | 12.20 | — |
| — | 5.25 | 5.50 | 5.38 | +0.38 | 50.1% | 157.5 | 50.1% | -0.62 | 13.72 | 13.55 | 13.90 | — |
| — | 4.60 | 4.75 | 4.67 | +0.34 | 50.4% | 160 | 50.4% | -0.66 | 15.50 | 15.35 | 15.65 | — |
| — | 3.90 | 4.10 | 4.00 | +0.31 | 50.8% | 162.5 | 50.8% | -0.70 | 17.38 | 17.20 | 17.55 | — |
| — | 3.35 | 3.55 | 3.45 | +0.27 | 51.1% | 165 | 51.1% | -0.73 | 19.32 | 19.15 | 19.50 | — |
| — | 2.86 | 3.05 | 2.96 | +0.24 | 51.5% | 167.5 | 51.5% | -0.76 | 21.32 | 21.15 | 21.50 | — |
| — | 2.50 | 2.62 | 2.56 | +0.22 | 51.9% | 170 | 51.9% | -0.79 | 23.43 | 23.25 | 23.60 | — |
| — | 2.13 | 2.27 | 2.20 | +0.19 | 52.4% | 172.5 | 52.4% | -0.81 | 25.57 | 25.40 | 25.75 | — |
| — | 1.84 | 1.97 | 1.91 | +0.17 | 52.8% | 175 | 52.8% | -0.84 | 27.75 | 27.55 | 27.95 | — |
| — | 1.58 | 1.71 | 1.65 | +0.15 | 53.3% | 177.5 | 53.3% | -0.86 | 29.98 | 29.80 | 30.15 | — |
| — | 1.36 | 1.46 | 1.41 | +0.13 | 53.8% | 180 | 53.8% | -0.87 | 32.27 | 32.10 | 32.45 | — |
| — | 1.16 | 1.29 | 1.23 | +0.12 | 54.3% | 182.5 | 54.3% | -0.89 | 34.58 | 34.40 | 34.75 | — |
| — | 1.01 | 1.13 | 1.07 | +0.10 | 54.8% | 185 | 54.8% | -0.90 | 36.90 | 36.70 | 37.10 | — |
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.