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 | |
| — | 29.10 | 29.35 | 29.23 | +1.00 | 94.8% | 120 | 94.8% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 28.10 | 28.35 | 28.23 | +0.99 | 92.7% | 121 | 92.7% | -0.01 | 0.13 | 0.01 | 0.25 | — |
| — | 27.10 | 27.35 | 27.23 | +0.99 | 90.4% | 122 | 90.4% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 26.10 | 26.35 | 26.23 | +0.99 | 88.1% | 123 | 88.1% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 25.10 | 25.35 | 25.23 | +0.99 | 85.8% | 124 | 85.8% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 24.10 | 24.40 | 24.25 | +0.99 | 83.5% | 125 | 83.5% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 23.10 | 23.35 | 23.23 | +0.99 | 81.1% | 126 | 81.1% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 22.10 | 22.40 | 22.25 | +0.99 | 78.8% | 127 | 78.8% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 21.10 | 21.40 | 21.25 | +0.99 | 76.4% | 128 | 76.4% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 20.10 | 20.40 | 20.25 | +0.99 | 74.1% | 129 | 74.1% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 19.10 | 19.40 | 19.25 | +0.99 | 71.9% | 130 | 71.9% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 18.10 | 18.45 | 18.27 | +0.98 | 69.7% | 131 | 69.7% | -0.02 | 0.07 | 0.05 | 0.09 | — |
| — | 17.15 | 17.40 | 17.27 | +0.98 | 67.6% | 132 | 67.6% | -0.02 | 0.17 | 0.05 | 0.28 | — |
| — | 16.15 | 17.40 | 16.77 | +0.98 | 65.6% | 133 | 65.6% | -0.02 | 0.09 | 0.06 | 0.11 | — |
| — | 15.15 | 15.45 | 15.30 | +0.97 | 63.7% | 134 | 63.7% | -0.03 | 0.10 | 0.07 | 0.12 | — |
| — | 14.20 | 14.45 | 14.32 | +0.97 | 62.0% | 135 | 62.0% | -0.04 | 0.12 | 0.11 | 0.12 | — |
| — | 13.20 | 13.50 | 13.35 | +0.96 | 60.3% | 136 | 60.3% | -0.04 | 0.14 | 0.12 | 0.15 | — |
| — | 12.25 | 12.50 | 12.38 | +0.95 | 58.9% | 137 | 58.9% | -0.05 | 0.18 | 0.16 | 0.20 | — |
| — | 11.30 | 11.60 | 11.45 | +0.94 | 57.6% | 138 | 57.6% | -0.06 | 0.23 | 0.21 | 0.24 | — |
| — | 10.35 | 10.65 | 10.50 | +0.92 | 56.6% | 139 | 56.6% | -0.08 | 0.29 | 0.27 | 0.31 | — |
| — | 9.45 | 9.70 | 9.57 | +0.90 | 55.7% | 140 | 55.7% | -0.10 | 0.36 | 0.35 | 0.38 | — |
| — | 8.60 | 8.80 | 8.70 | +0.88 | 55.0% | 141 | 55.0% | -0.12 | 0.47 | 0.46 | 0.49 | — |
| — | 7.70 | 7.95 | 7.83 | +0.85 | 54.5% | 142 | 54.5% | -0.15 | 0.61 | 0.59 | 0.63 | — |
| — | 6.95 | 7.10 | 7.03 | +0.81 | 54.2% | 143 | 54.2% | -0.19 | 0.79 | 0.76 | 0.81 | — |
| — | 6.10 | 6.35 | 6.22 | +0.77 | 54.1% | 144 | 54.1% | -0.23 | 0.99 | 0.97 | 1.02 | — |
| — | 5.40 | 5.60 | 5.50 | +0.73 | 54.0% | 145 | 54.0% | -0.27 | 1.25 | 1.23 | 1.28 | — |
| — | 4.70 | 4.90 | 4.80 | +0.68 | 54.2% | 146 | 54.2% | -0.32 | 1.57 | 1.54 | 1.60 | — |
| — | 4.10 | 4.25 | 4.17 | +0.63 | 54.4% | 147 | 54.4% | -0.37 | 1.94 | 1.90 | 1.97 | — |
| — | 3.55 | 3.70 | 3.62 | +0.58 | 54.8% | 148 | 54.8% | -0.42 | 2.36 | 2.32 | 2.40 | — |
| — | 3.05 | 3.15 | 3.10 | +0.52 | 55.1% | 149 | 55.1% | -0.48 | 2.85 | 2.80 | 2.91 | — |
| — | 2.61 | 2.68 | 2.65 | +0.47 | 55.6% | 150 | 55.6% | -0.53 | 3.40 | 3.30 | 3.50 | — |
| — | 1.70 | 1.75 | 1.73 | +0.35 | 56.5% | 152.5 | 56.5% | -0.65 | 5.00 | 4.90 | 5.10 | — |
| — | 1.07 | 1.10 | 1.08 | +0.24 | 57.4% | 155 | 57.4% | -0.76 | 6.88 | 6.75 | 7.00 | — |
| — | 0.66 | 0.69 | 0.68 | +0.16 | 58.8% | 157.5 | 58.8% | -0.84 | 9.00 | 8.85 | 9.15 | — |
| — | 0.41 | 0.42 | 0.41 | +0.11 | 60.5% | 160 | 60.5% | -0.89 | 11.25 | 11.10 | 11.40 | — |
| — | 0.25 | 0.27 | 0.26 | +0.07 | 62.6% | 162.5 | 62.6% | -0.93 | 13.60 | 13.45 | 13.75 | — |
| — | 0.16 | 0.17 | 0.17 | +0.05 | 65.2% | 165 | 65.2% | -0.95 | 16.00 | 15.85 | 16.15 | — |
| — | 0.11 | 0.12 | 0.12 | +0.03 | 68.4% | 167.5 | 68.4% | -0.97 | 18.43 | 18.25 | 18.60 | — |
| — | 0.08 | 0.09 | 0.09 | +0.02 | 71.8% | 170 | 71.8% | -0.98 | 20.93 | 20.75 | 21.10 | — |
| — | 0.05 | 0.07 | 0.06 | +0.02 | 75.4% | 172.5 | 75.4% | -0.98 | 23.40 | 23.25 | 23.55 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 79.1% | 175 | 79.1% | -0.99 | 25.43 | 24.80 | 26.05 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 82.9% | 177.5 | 82.9% | -0.99 | 28.40 | 28.25 | 28.55 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 86.8% | 180 | 86.8% | -0.99 | 30.90 | 30.75 | 31.05 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 90.6% | 182.5 | 90.6% | -0.99 | 33.40 | 33.25 | 33.55 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 94.5% | 185 | 94.5% | -1.00 | 35.90 | 35.75 | 36.05 | — |
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.