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 | |
| — | 29.15 | 32.50 | 30.82 | +0.93 | 55.9% | 120 | 55.9% | -0.07 | — | — | — | — |
| — | 28.35 | 31.60 | 29.98 | +0.92 | 55.8% | 121 | 55.8% | -0.08 | — | — | 2.14 | — |
| — | 27.45 | 30.70 | 29.07 | — | — | 122 | — | — | 1.56 | 0.30 | 2.82 | — |
| — | 26.50 | 29.55 | 28.02 | +0.91 | 55.7% | 123 | — | — | 1.80 | 0.61 | 2.99 | — |
| — | 25.55 | 28.95 | 27.25 | +0.90 | 55.6% | 124 | 55.6% | -0.10 | 1.46 | 1.11 | 1.80 | — |
| — | 24.95 | 28.05 | 26.50 | +0.89 | 55.5% | 125 | — | — | 1.26 | 0.90 | 1.62 | — |
| — | 24.25 | 27.25 | 25.75 | +0.88 | 55.5% | 126 | 55.5% | -0.12 | 1.92 | 0.48 | 3.35 | — |
| — | 23.30 | 26.40 | 24.85 | +0.87 | 55.4% | 127 | 55.4% | -0.13 | 2.15 | 0.65 | 3.65 | — |
| — | 22.60 | 25.50 | 24.05 | +0.86 | 55.4% | 128 | 55.4% | -0.14 | 2.20 | 0.85 | 3.55 | — |
| — | 21.80 | 24.75 | 23.27 | +0.85 | 55.3% | 129 | 55.3% | -0.15 | 2.45 | 1.05 | 3.85 | — |
| — | 20.90 | 23.95 | 22.43 | +0.84 | 55.3% | 130 | 55.3% | -0.16 | 2.25 | 2.10 | 2.40 | — |
| — | 20.10 | 23.15 | 21.62 | +0.82 | 55.3% | 131 | 55.3% | -0.18 | 3.00 | 1.55 | 4.45 | — |
| — | 19.30 | 22.40 | 20.85 | +0.81 | 55.2% | 132 | 55.2% | -0.19 | 2.83 | 1.85 | 3.80 | — |
| — | 18.55 | 21.65 | 20.10 | +0.80 | 55.2% | 133 | 55.2% | -0.20 | 3.18 | 1.56 | 4.80 | — |
| — | 17.15 | 20.90 | 19.02 | +0.78 | 55.2% | 134 | 55.2% | -0.22 | 3.23 | 1.90 | 4.55 | — |
| — | 16.85 | 20.15 | 18.50 | +0.77 | 55.2% | 135 | 55.2% | -0.23 | 3.69 | 2.82 | 4.55 | — |
| — | 16.10 | 19.45 | 17.77 | +0.75 | 55.1% | 136 | 55.1% | -0.25 | 4.00 | 2.40 | 5.60 | — |
| — | 15.50 | 18.75 | 17.12 | +0.74 | 55.1% | 137 | 55.1% | -0.26 | 3.67 | 1.94 | 5.40 | — |
| — | 14.20 | 17.85 | 16.02 | +0.72 | 55.1% | 138 | 55.1% | -0.28 | 4.58 | 3.15 | 6.00 | — |
| — | 13.70 | 17.45 | 15.57 | +0.71 | 55.1% | 139 | 55.1% | -0.29 | 4.33 | 3.30 | 5.35 | — |
| — | 13.30 | 16.00 | 14.65 | +0.69 | 55.1% | 140 | 55.1% | -0.31 | 4.45 | 3.65 | 5.25 | — |
| — | 12.80 | 15.55 | 14.18 | +0.68 | 55.1% | 141 | 55.1% | -0.33 | 5.42 | 4.05 | 6.80 | — |
| — | 11.65 | 15.55 | 13.60 | +0.66 | 55.1% | 142 | 55.1% | -0.34 | 6.03 | 4.45 | 7.60 | — |
| — | 11.60 | 14.35 | 12.97 | +0.64 | 55.1% | 143 | 55.1% | -0.36 | 5.88 | 4.10 | 7.65 | — |
| — | 11.10 | 13.85 | 12.47 | +0.63 | 55.1% | 144 | 55.1% | -0.38 | 6.30 | 4.55 | 8.05 | — |
| — | 10.45 | 13.30 | 11.88 | — | — | 145 | 55.1% | -0.39 | 7.10 | 5.70 | 8.50 | — |
| — | 9.80 | 12.75 | 11.28 | +0.59 | 55.1% | 146 | — | — | 7.53 | 6.10 | 8.95 | — |
| — | 9.25 | 12.20 | 10.72 | +0.57 | 55.1% | 147 | 55.1% | -0.43 | 7.97 | 6.55 | 9.40 | 0 |
| — | 8.70 | 11.65 | 10.18 | +0.56 | 55.1% | 148 | 55.1% | -0.45 | 8.25 | 6.95 | 9.55 | — |
| — | 8.25 | 11.15 | 9.70 | +0.54 | 55.1% | 149 | 55.1% | -0.46 | 8.93 | 7.45 | 10.40 | — |
| — | 8.15 | 9.90 | 9.03 | +0.52 | 55.1% | 150 | 55.1% | -0.48 | 9.68 | 8.45 | 10.90 | — |
| — | 6.60 | 9.00 | 7.80 | +0.48 | 55.1% | 152.5 | 55.1% | -0.52 | 10.72 | 9.25 | 12.20 | — |
| — | 5.50 | 8.00 | 6.75 | +0.44 | 55.2% | 155 | 55.2% | -0.56 | 12.18 | 10.70 | 13.65 | — |
| — | 5.20 | 6.50 | 5.85 | +0.40 | 55.2% | 157.5 | 55.2% | -0.60 | 13.78 | 12.40 | 15.15 | — |
| — | 4.10 | 5.65 | 4.88 | +0.36 | 55.3% | 160 | 55.3% | -0.64 | 15.47 | 14.10 | 16.85 | — |
| — | 2.89 | 5.40 | 4.14 | +0.32 | 55.4% | 162.5 | 55.4% | -0.68 | 17.30 | 15.85 | 18.75 | — |
| — | 2.33 | 4.10 | 3.21 | +0.29 | 55.4% | 165 | 55.4% | -0.71 | 19.43 | 17.65 | 21.20 | — |
| — | — | — | — | +0.26 | 55.5% | 167.5 | — | — | — | — | — | — |
| — | 1.54 | 3.10 | 2.32 | +0.23 | 55.6% | 170 | 55.6% | -0.78 | 23.27 | 21.35 | 25.20 | — |
| — | — | — | — | — | — | 172.5 | 55.8% | -0.80 | — | — | — | — |
| — | 1.15 | 2.43 | 1.79 | +0.18 | 55.9% | 175 | 55.9% | -0.83 | 27.30 | 25.40 | 29.20 | — |
| — | 0.75 | 2.00 | 1.38 | +0.14 | 56.3% | 180 | 56.3% | -0.87 | 32.30 | 31.00 | 33.60 | — |
| — | 0.50 | 1.81 | 1.16 | +0.10 | 56.7% | 185 | 56.7% | -0.91 | 36.85 | 35.30 | 38.40 | — |
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.