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 | |
| — | 29.25 | 29.55 | 29.40 | +0.99 | 62.4% | 120 | 62.4% | -0.01 | 0.09 | 0.08 | 0.09 | — |
| — | 28.25 | 28.55 | 28.40 | +0.98 | 61.2% | 121 | 61.2% | -0.02 | 0.10 | 0.06 | 0.13 | — |
| — | 27.25 | 27.60 | 27.43 | +0.98 | 60.1% | 122 | 60.1% | -0.02 | 0.10 | 0.07 | 0.14 | — |
| — | 26.30 | 26.60 | 26.45 | +0.98 | 59.1% | 123 | 59.1% | -0.02 | 0.12 | 0.08 | 0.15 | — |
| — | 25.30 | 25.60 | 25.45 | +0.98 | 58.1% | 124 | 58.1% | -0.02 | 0.13 | 0.09 | 0.17 | — |
| — | 24.30 | 24.60 | 24.45 | +0.97 | 57.2% | 125 | — | — | 0.14 | 0.14 | 0.15 | — |
| — | 23.35 | 23.65 | 23.50 | — | — | 126 | — | — | 0.17 | 0.15 | 0.20 | — |
| — | 22.35 | 22.65 | 22.50 | — | — | 127 | — | — | 0.19 | 0.17 | 0.21 | — |
| — | 21.40 | 21.70 | 21.55 | — | — | 128 | — | — | 0.23 | 0.20 | 0.25 | — |
| — | 20.45 | 20.75 | 20.60 | — | — | 129 | — | — | 0.26 | 0.23 | 0.29 | — |
| — | 19.50 | 19.80 | 19.65 | — | — | 130 | — | — | 0.30 | 0.29 | 0.32 | — |
| — | 18.55 | 18.90 | 18.73 | — | — | 131 | — | — | 0.36 | 0.33 | 0.40 | — |
| — | 17.60 | 17.95 | 17.77 | — | — | 132 | — | — | 0.42 | 0.39 | 0.46 | — |
| — | 16.70 | 17.00 | 16.85 | — | — | 133 | 52.1% | -0.08 | 0.51 | 0.47 | 0.54 | — |
| — | 15.80 | 16.05 | 15.93 | — | — | 134 | — | — | 0.59 | 0.56 | 0.63 | — |
| — | 14.90 | 16.15 | 15.53 | — | — | 135 | — | — | 0.70 | 0.67 | 0.73 | — |
| — | 14.00 | 14.30 | 14.15 | — | — | 136 | — | — | 0.83 | 0.80 | 0.86 | — |
| — | 13.15 | 13.45 | 13.30 | — | — | 137 | 50.9% | -0.14 | 0.97 | 0.94 | 1.00 | — |
| — | 12.30 | 12.65 | 12.47 | — | — | 138 | — | — | 1.13 | 1.10 | 1.16 | — |
| — | 11.50 | 11.80 | 11.65 | — | — | 139 | — | — | 1.32 | 1.28 | 1.37 | — |
| — | 10.75 | 11.00 | 10.88 | — | — | 140 | 50.4% | -0.21 | 1.54 | 1.50 | 1.58 | — |
| — | 10.00 | 10.25 | 10.12 | — | — | 141 | — | — | 1.78 | 1.74 | 1.82 | — |
| — | 9.25 | 9.50 | 9.38 | — | — | 142 | — | — | 2.03 | 2.01 | 2.05 | — |
| — | 8.55 | 8.80 | 8.68 | — | — | 143 | 50.2% | -0.29 | 2.35 | 2.30 | 2.39 | — |
| — | 7.90 | 8.15 | 8.03 | +0.68 | 50.2% | 144 | 50.2% | -0.32 | 2.67 | 2.62 | 2.73 | — |
| — | 7.30 | 7.50 | 7.40 | +0.65 | 50.2% | 145 | 50.2% | -0.35 | 3.04 | 2.99 | 3.10 | — |
| — | 6.70 | 6.90 | 6.80 | +0.62 | 50.2% | 146 | 50.2% | -0.38 | 3.42 | 3.35 | 3.50 | — |
| — | 6.10 | 6.30 | 6.20 | +0.59 | 50.2% | 147 | 50.2% | -0.41 | 3.88 | 3.80 | 3.95 | — |
| — | 5.60 | 5.75 | 5.67 | +0.56 | 50.3% | 148 | 50.3% | -0.44 | 4.33 | 4.25 | 4.40 | — |
| — | 5.10 | 5.25 | 5.17 | +0.53 | 50.4% | 149 | 50.4% | -0.47 | 4.83 | 4.75 | 4.90 | — |
| — | 4.65 | 4.80 | 4.72 | +0.50 | 50.5% | 150 | 50.5% | -0.51 | 5.38 | 5.30 | 5.45 | — |
| — | 3.60 | 3.75 | 3.67 | +0.42 | 50.9% | 152.5 | 50.9% | -0.58 | 6.85 | 6.75 | 6.95 | — |
| — | 2.82 | 2.92 | 2.87 | +0.35 | 51.4% | 155 | 51.4% | -0.66 | 8.53 | 8.40 | 8.65 | — |
| — | 2.03 | 2.21 | 2.12 | +0.28 | 52.0% | 157.5 | 52.0% | -0.73 | 10.32 | 10.15 | 10.50 | — |
| — | 1.60 | 1.68 | 1.64 | +0.23 | 52.7% | 160 | 52.7% | -0.78 | 12.35 | 12.20 | 12.50 | — |
| — | 1.20 | 1.28 | 1.24 | +0.18 | 53.5% | 162.5 | 53.5% | -0.82 | 14.45 | 14.30 | 14.60 | — |
| — | 0.93 | 0.96 | 0.94 | +0.14 | 54.4% | 165 | 54.4% | -0.86 | 16.62 | 16.45 | 16.80 | — |
| — | 0.67 | 0.74 | 0.70 | +0.11 | 55.6% | 167.5 | 55.6% | -0.89 | 18.45 | 17.80 | 19.10 | — |
| — | 0.54 | 0.57 | 0.56 | +0.09 | 56.8% | 170 | 56.8% | -0.92 | 21.30 | 21.15 | 21.45 | — |
| — | 0.38 | 0.46 | 0.42 | +0.07 | 58.2% | 172.5 | 58.2% | -0.93 | 23.68 | 23.50 | 23.85 | — |
| — | 0.31 | 0.37 | 0.34 | +0.06 | 59.7% | 175 | 59.7% | -0.95 | 26.10 | 25.95 | 26.25 | — |
| — | 0.25 | 0.31 | 0.28 | +0.05 | 61.2% | 177.5 | 61.2% | -0.96 | 28.55 | 28.40 | 28.70 | — |
| — | 0.20 | 0.25 | 0.23 | +0.04 | 62.8% | 180 | 62.8% | -0.97 | 31.00 | 30.85 | 31.15 | — |
| — | 0.17 | 0.23 | 0.20 | +0.03 | 64.4% | 182.5 | 64.4% | -0.97 | 33.48 | 33.30 | 33.65 | — |
| — | 0.12 | 0.17 | 0.14 | +0.03 | 66.1% | 185 | 66.1% | -0.98 | 35.95 | 35.80 | 36.10 | — |
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.