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 | |
| — | 28.35 | 30.70 | 29.52 | +0.99 | 59.9% | 120 | 59.9% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 27.50 | 29.70 | 28.60 | +0.99 | 58.9% | 121 | 58.9% | -0.01 | — | — | 2.15 | — |
| — | 26.55 | 28.70 | 27.62 | +0.99 | 57.9% | 122 | 57.9% | -0.01 | — | — | 0.05 | — |
| — | 25.55 | 27.75 | 26.65 | +0.99 | 57.0% | 123 | 57.0% | -0.01 | — | — | 0.05 | — |
| — | 24.55 | 27.45 | 26.00 | +0.99 | 56.2% | 124 | 56.2% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 23.70 | 25.70 | 24.70 | +0.99 | 55.4% | 125 | 55.4% | -0.01 | 0.08 | 0.04 | 0.12 | — |
| — | 22.15 | 25.45 | 23.80 | +0.98 | 54.7% | 126 | 54.7% | -0.02 | — | — | 0.53 | — |
| — | 21.60 | 23.80 | 22.70 | +0.98 | 54.0% | 127 | 54.0% | -0.02 | — | — | 0.80 | — |
| — | 20.65 | 23.50 | 22.07 | +0.98 | 53.3% | 128 | 53.3% | -0.02 | — | — | 0.20 | — |
| — | 19.05 | 22.55 | 20.80 | +0.97 | 52.8% | 129 | 52.8% | -0.03 | — | — | 0.73 | — |
| — | 18.70 | 20.85 | 19.77 | +0.97 | 52.2% | 130 | 52.2% | -0.03 | 0.14 | 0.09 | 0.20 | — |
| — | 17.70 | 19.90 | 18.80 | +0.96 | 51.8% | 131 | 51.8% | -0.04 | — | — | 1.79 | — |
| — | 16.75 | 19.65 | 18.20 | +0.95 | 51.3% | 132 | 51.3% | -0.05 | 0.48 | 0.10 | 0.86 | — |
| — | 15.75 | 18.70 | 17.23 | +0.94 | 51.0% | 133 | 51.0% | -0.06 | 0.55 | 0.16 | 0.93 | — |
| — | 14.85 | 17.10 | 15.97 | +0.93 | 50.6% | 134 | 50.6% | -0.07 | 0.42 | 0.19 | 0.65 | — |
| — | 14.30 | 16.15 | 15.22 | +0.92 | 50.3% | 135 | 50.3% | -0.08 | 0.45 | 0.21 | 0.68 | — |
| — | 12.70 | 15.25 | 13.97 | +0.90 | 50.1% | 136 | 50.1% | -0.10 | 0.88 | 0.18 | 1.58 | — |
| — | 11.85 | 14.40 | 13.12 | +0.88 | 49.9% | 137 | 49.9% | -0.12 | 0.79 | 0.39 | 1.19 | — |
| — | 11.40 | 13.55 | 12.47 | +0.86 | 49.7% | 138 | 49.7% | -0.14 | 0.80 | 0.59 | 1.00 | — |
| — | 10.15 | 12.70 | 11.43 | +0.84 | 49.6% | 139 | 49.6% | -0.16 | 0.84 | 0.63 | 1.05 | — |
| — | 9.30 | 11.90 | 10.60 | +0.82 | 49.5% | 140 | 49.5% | -0.18 | 1.14 | 0.85 | 1.42 | — |
| — | 8.80 | 11.10 | 9.95 | +0.79 | 49.4% | 141 | 49.4% | -0.21 | 1.47 | 1.20 | 1.74 | — |
| — | 7.80 | 10.35 | 9.07 | +0.76 | 49.4% | 142 | 49.4% | -0.24 | 1.83 | 1.24 | 2.42 | — |
| — | 7.00 | 10.35 | 8.68 | +0.73 | 49.4% | 143 | 49.4% | -0.27 | 1.50 | 0.85 | 2.15 | — |
| — | 6.35 | 8.95 | 7.65 | +0.70 | 49.4% | 144 | 49.4% | -0.30 | 2.08 | 1.83 | 2.32 | — |
| — | 5.65 | 7.75 | 6.70 | +0.66 | 49.4% | 145 | 49.4% | -0.34 | 2.70 | 2.40 | 3.00 | — |
| — | 5.00 | 7.70 | 6.35 | +0.63 | 49.5% | 146 | 49.5% | -0.37 | 2.83 | 1.20 | 4.45 | — |
| — | 4.40 | 7.15 | 5.78 | +0.59 | 49.6% | 147 | 49.6% | -0.41 | 3.85 | 3.00 | 4.70 | — |
| — | 3.95 | 6.55 | 5.25 | +0.56 | 49.7% | 148 | 49.7% | -0.44 | 3.88 | 2.67 | 5.10 | — |
| — | 3.40 | 5.50 | 4.45 | +0.52 | 49.8% | 149 | 49.8% | -0.48 | 3.95 | 3.20 | 4.70 | — |
| — | 3.95 | 4.35 | 4.15 | +0.49 | 49.9% | 150 | 49.9% | -0.52 | 4.83 | 4.60 | 5.05 | — |
| — | 3.00 | 3.35 | 3.17 | +0.40 | 50.2% | 152.5 | 50.2% | -0.60 | 6.20 | 4.95 | 7.45 | — |
| — | 2.14 | 2.39 | 2.27 | +0.32 | 50.5% | 155 | 50.5% | -0.69 | 8.18 | 6.65 | 9.70 | — |
| — | 1.51 | 1.90 | 1.71 | +0.25 | 50.9% | 157.5 | 50.9% | -0.76 | 9.80 | 8.50 | 11.10 | — |
| — | 1.09 | 1.28 | 1.19 | +0.19 | 51.3% | 160 | 51.3% | -0.82 | 11.82 | 10.50 | 13.15 | — |
| — | 0.42 | 1.15 | 0.79 | +0.14 | 51.9% | 162.5 | 51.9% | -0.86 | 14.00 | 12.70 | 15.30 | — |
| — | 0.38 | 0.72 | 0.55 | +0.10 | 52.6% | 165 | 52.6% | -0.90 | 16.35 | 14.50 | 18.20 | — |
| — | 0.32 | 0.56 | 0.44 | +0.08 | 53.5% | 167.5 | 53.5% | -0.93 | 18.70 | 16.90 | 20.50 | — |
| — | 0.22 | 0.40 | 0.31 | +0.06 | 54.6% | 170 | 54.6% | -0.95 | 20.98 | 19.65 | 22.30 | — |
| — | 0.14 | 0.94 | 0.54 | +0.04 | 55.8% | 172.5 | 55.8% | -0.96 | 23.38 | 22.05 | 24.70 | — |
| — | 0.09 | 0.20 | 0.14 | +0.03 | 57.2% | 175 | 57.2% | -0.97 | 25.82 | 24.50 | 27.15 | — |
| — | 0.09 | 0.22 | 0.15 | +0.02 | 60.1% | 180 | 60.1% | -0.99 | 30.82 | 29.50 | 32.15 | — |
| — | — | 0.64 | — | +0.01 | 62.5% | 185 | 62.5% | -1.00 | 35.80 | 34.50 | 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.