Spot 149.01
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.50 | 31.25 | 29.38 | +1.00 | 116.0% | 120 | 116.0% | -0.00 | — | — | 0.25 | — |
| — | 26.10 | 30.25 | 28.18 | +1.00 | 113.3% | 121 | 113.3% | -0.00 | — | — | 2.13 | — |
| — | 25.05 | 29.35 | 27.20 | +1.00 | 110.6% | 122 | 110.6% | -0.00 | — | — | 2.13 | — |
| — | 24.45 | 28.35 | 26.40 | +1.00 | 107.9% | 123 | 107.9% | -0.00 | — | — | 0.10 | — |
| — | 23.90 | 27.25 | 25.57 | +1.00 | 105.0% | 124 | 105.0% | -0.00 | — | — | 0.54 | — |
| — | 23.00 | 25.55 | 24.27 | +1.00 | 102.1% | 125 | 102.1% | -0.00 | — | — | 0.05 | — |
| — | 22.35 | 24.55 | 23.45 | +1.00 | 99.2% | 126 | 99.2% | -0.00 | — | — | 1.36 | — |
| — | 21.35 | 23.55 | 22.45 | +1.00 | 96.0% | 127 | 96.0% | -0.00 | — | — | 2.13 | — |
| — | 20.05 | 23.25 | 21.65 | +1.00 | 92.8% | 128 | 92.8% | -0.00 | — | — | 2.13 | — |
| — | 19.05 | 22.20 | 20.62 | +1.00 | 89.4% | 129 | 89.4% | -0.00 | — | — | 0.02 | — |
| — | 18.15 | 21.15 | 19.65 | +1.00 | 85.9% | 130 | 85.9% | -0.00 | — | — | 0.01 | — |
| — | 17.45 | 19.55 | 18.50 | +1.00 | 82.5% | 131 | 82.5% | -0.00 | — | — | 0.54 | — |
| — | 15.90 | 19.25 | 17.57 | +1.00 | 79.0% | 132 | 79.0% | -0.00 | — | — | 0.01 | — |
| — | 15.40 | 17.50 | 16.45 | +1.00 | 75.7% | 133 | 75.7% | -0.00 | — | — | 0.01 | — |
| — | 14.00 | 15.65 | 14.82 | +1.00 | 72.5% | 134 | 72.5% | -0.00 | — | — | 0.01 | — |
| — | 13.50 | 15.55 | 14.53 | +1.00 | 69.6% | 135 | 69.6% | -0.00 | — | — | 0.01 | — |
| — | 12.35 | 14.50 | 13.43 | +1.00 | 67.0% | 136 | 67.0% | -0.00 | — | — | 0.01 | — |
| — | 10.90 | 13.55 | 12.22 | +0.99 | 64.8% | 137 | 64.8% | -0.01 | — | — | 0.01 | — |
| — | 10.55 | 13.20 | 11.88 | +0.99 | 62.9% | 138 | 62.9% | -0.01 | — | — | 0.08 | — |
| — | 9.05 | 11.60 | 10.32 | +0.99 | 61.4% | 139 | 61.4% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 8.20 | 10.45 | 9.32 | +0.98 | 60.2% | 140 | 60.2% | -0.02 | — | — | 0.08 | — |
| — | 7.05 | 9.60 | 8.32 | +0.96 | 59.2% | 141 | 59.2% | -0.04 | 0.10 | 0.03 | 0.16 | — |
| — | 5.85 | 8.65 | 7.25 | +0.95 | 58.5% | 142 | 58.5% | -0.05 | 0.11 | 0.09 | 0.13 | — |
| — | 5.15 | 7.70 | 6.42 | +0.92 | 57.9% | 143 | 57.9% | -0.08 | 0.15 | 0.10 | 0.21 | — |
| — | 3.95 | 6.65 | 5.30 | +0.88 | 57.5% | 144 | 57.5% | -0.12 | 0.25 | 0.21 | 0.29 | — |
| — | 4.05 | 5.10 | 4.58 | +0.83 | 57.1% | 145 | 57.1% | -0.17 | 0.37 | 0.30 | 0.44 | — |
| — | 3.35 | 3.95 | 3.65 | +0.76 | 56.9% | 146 | 56.9% | -0.24 | 0.56 | 0.39 | 0.72 | — |
| — | 2.61 | 3.55 | 3.08 | +0.68 | 56.7% | 147 | 56.7% | -0.32 | 0.82 | 0.58 | 1.07 | — |
| — | 2.19 | 2.46 | 2.33 | +0.60 | 56.7% | 148 | 56.7% | -0.40 | 1.17 | 0.98 | 1.35 | — |
| — | 1.55 | 1.94 | 1.75 | +0.51 | 56.7% | 149 | 56.7% | -0.49 | 1.68 | 1.51 | 1.84 | — |
| — | 1.11 | 1.39 | 1.25 | +0.42 | 56.8% | 150 | 56.8% | -0.58 | 2.24 | 1.98 | 2.50 | — |
| — | 0.49 | 0.64 | 0.56 | +0.22 | 57.9% | 152.5 | 57.9% | -0.78 | 3.88 | 3.25 | 4.50 | — |
| — | 0.12 | 0.29 | 0.20 | +0.11 | 60.3% | 155 | 60.3% | -0.89 | 6.10 | 4.95 | 7.25 | — |
| — | 0.05 | 0.12 | 0.09 | +0.05 | 64.1% | 157.5 | 64.1% | -0.95 | 8.35 | 7.10 | 9.60 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 68.4% | 160 | 68.4% | -0.98 | 10.82 | 9.50 | 12.15 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 71.4% | 162.5 | 71.4% | -0.99 | 13.60 | 12.00 | 15.20 | — |
| — | — | 0.01 | — | +0.00 | 72.5% | 165 | 72.5% | -1.00 | 15.45 | 14.50 | 16.40 | — |
| — | — | 0.01 | — | +0.00 | 72.5% | 167.5 | 72.5% | -1.00 | 18.32 | 17.00 | 19.65 | — |
| — | — | 0.01 | — | +0.00 | 72.9% | 170 | 72.9% | -1.00 | 20.82 | 19.50 | 22.15 | — |
| — | — | 0.02 | — | +0.00 | 74.6% | 172.5 | 74.6% | -1.00 | 23.32 | 22.00 | 24.65 | — |
| — | — | 0.01 | — | +0.00 | 77.6% | 175 | 77.6% | -1.00 | 25.82 | 24.50 | 27.15 | — |
| — | — | 2.13 | — | +0.00 | 81.5% | 177.5 | 81.5% | -1.00 | 28.32 | 27.00 | 29.65 | — |
| — | — | 0.05 | — | +0.00 | 86.0% | 180 | 86.0% | -1.00 | 30.82 | 29.50 | 32.15 | — |
| — | — | 2.13 | — | +0.00 | 90.8% | 182.5 | 90.8% | -1.00 | 33.33 | 32.00 | 34.65 | — |
| — | — | 2.13 | — | +0.00 | 95.8% | 185 | 95.8% | -1.00 | 35.92 | 34.50 | 37.35 | — |
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.