Spot 149.31
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.05 | 31.65 | 29.85 | +0.98 | 38.9% | 120 | 38.9% | -0.02 | — | — | 1.73 | — |
| — | 23.25 | 26.45 | 24.85 | +0.96 | 38.0% | 125 | — | — | — | — | 0.94 | — |
| — | 19.15 | 21.75 | 20.45 | — | — | 130 | — | — | 0.70 | 0.17 | 1.24 | — |
| — | 14.90 | 17.20 | 16.05 | +0.86 | 36.2% | 135 | 36.2% | -0.14 | 1.21 | 0.57 | 1.84 | — |
| — | — | — | — | +0.83 | 35.9% | 137 | 35.9% | -0.18 | — | — | — | — |
| — | — | — | — | +0.81 | 35.7% | 138 | 35.7% | -0.19 | — | — | — | — |
| — | — | — | — | +0.79 | 35.5% | 139 | 35.5% | -0.21 | — | — | — | — |
| — | 10.95 | 13.10 | 12.03 | +0.77 | 35.4% | 140 | 35.4% | -0.23 | 2.27 | 1.73 | 2.81 | — |
| — | 9.65 | 12.70 | 11.18 | +0.75 | 35.2% | 141 | 35.2% | -0.26 | 2.77 | 1.83 | 3.70 | — |
| — | 8.60 | 11.80 | 10.20 | +0.72 | 35.0% | 142 | 35.0% | -0.28 | 3.33 | 2.26 | 4.40 | — |
| — | 7.90 | 11.00 | 9.45 | +0.70 | 34.8% | 143 | 34.8% | -0.30 | 3.27 | 2.65 | 3.90 | — |
| — | 7.50 | 10.55 | 9.03 | +0.68 | 34.7% | 144 | 34.7% | -0.33 | 3.73 | 2.60 | 4.85 | — |
| — | 7.45 | 9.10 | 8.28 | +0.65 | 34.5% | 145 | 34.5% | -0.35 | 3.95 | 3.15 | 4.75 | — |
| — | 5.90 | 8.75 | 7.33 | +0.62 | 34.3% | 146 | 34.3% | -0.38 | 4.35 | 3.55 | 5.15 | — |
| — | 5.25 | 7.90 | 6.58 | +0.60 | 34.2% | 147 | 34.2% | -0.41 | 5.00 | 3.90 | 6.10 | — |
| — | 4.95 | 8.35 | 6.65 | +0.58 | 34.1% | 147.5 | 34.1% | -0.42 | 5.10 | 4.05 | 6.15 | — |
| — | 4.70 | 7.25 | 5.97 | +0.57 | 34.0% | 148 | 34.0% | -0.43 | 5.38 | 4.05 | 6.70 | — |
| — | 4.95 | 7.30 | 6.12 | +0.56 | 33.9% | 148.5 | 33.9% | -0.45 | 5.65 | 4.55 | 6.75 | — |
| — | 5.20 | 7.60 | 6.40 | +0.54 | 33.8% | 149 | 33.8% | -0.46 | 6.00 | 4.75 | 7.25 | — |
| — | 3.95 | 6.75 | 5.35 | +0.53 | 33.8% | 149.5 | 33.8% | -0.48 | 6.35 | 5.25 | 7.45 | — |
| — | 4.90 | 6.25 | 5.58 | +0.51 | 33.7% | 150 | 33.7% | -0.49 | 6.20 | 5.40 | 7.00 | — |
| — | 3.15 | 6.45 | 4.80 | +0.49 | 33.5% | 151 | 33.5% | -0.52 | 7.05 | 5.90 | 8.20 | — |
| — | 3.05 | 5.60 | 4.33 | +0.46 | 33.4% | 152 | 33.4% | -0.55 | 7.22 | 6.35 | 8.10 | — |
| — | 2.89 | 5.15 | 4.02 | +0.44 | 33.3% | 152.5 | 33.3% | -0.56 | 7.67 | 6.35 | 9.00 | — |
| — | 2.77 | 4.95 | 3.86 | +0.43 | 33.2% | 153 | 33.2% | -0.58 | 8.00 | 6.65 | 9.35 | — |
| — | 2.15 | 5.15 | 3.65 | +0.40 | 33.1% | 154 | 33.1% | -0.60 | 7.85 | 6.50 | 9.20 | — |
| — | 1.71 | 4.15 | 2.93 | +0.37 | 33.0% | 155 | 33.0% | -0.63 | 9.22 | 7.95 | 10.50 | — |
| — | 2.11 | 4.20 | 3.15 | +0.35 | 32.8% | 156 | 32.8% | -0.66 | 9.97 | 8.80 | 11.15 | — |
| — | 1.29 | 4.15 | 2.72 | +0.32 | 32.7% | 157 | 32.7% | -0.69 | 10.60 | 9.35 | 11.85 | — |
| — | 1.40 | 3.40 | 2.40 | +0.31 | 32.6% | 157.5 | 32.6% | -0.70 | 10.88 | 9.75 | 12.00 | — |
| — | 1.80 | 3.30 | 2.55 | +0.30 | 32.6% | 158 | 32.6% | -0.71 | 11.45 | 10.30 | 12.60 | — |
| — | 0.98 | 3.10 | 2.04 | +0.27 | 32.4% | 159 | 32.4% | -0.74 | 12.07 | 11.05 | 13.10 | — |
| — | 0.82 | 2.62 | 1.72 | +0.25 | 32.3% | 160 | 32.3% | -0.76 | 12.95 | 11.75 | 14.15 | — |
| — | 0.77 | 2.49 | 1.63 | +0.23 | 32.2% | 161 | 32.2% | -0.78 | 13.72 | 12.45 | 15.00 | — |
| — | 0.61 | 2.44 | 1.52 | +0.21 | 32.1% | 162 | 32.1% | -0.81 | 14.25 | 12.80 | 15.70 | — |
| — | 0.68 | 2.32 | 1.50 | +0.20 | 32.1% | 162.5 | 32.1% | -0.82 | 15.00 | 13.80 | 16.20 | — |
| — | 0.34 | 2.19 | 1.26 | +0.19 | 32.0% | 163 | 32.0% | -0.83 | 15.28 | 14.05 | 16.50 | — |
| — | 0.88 | 1.62 | 1.25 | +0.17 | 31.9% | 164 | 31.9% | -0.85 | 16.15 | 14.80 | 17.50 | — |
| — | 0.31 | 1.60 | 0.95 | +0.15 | 31.8% | 165 | 31.8% | -0.86 | 17.05 | 15.75 | 18.35 | — |
| — | 0.12 | 1.47 | 0.80 | +0.13 | 31.7% | 166 | 31.7% | -0.88 | 17.90 | 16.55 | 19.25 | — |
| — | 0.25 | 1.35 | 0.80 | +0.12 | 31.7% | 167 | 31.7% | -0.90 | 18.80 | 17.45 | 20.15 | — |
| — | 0.11 | 1.07 | 0.59 | +0.11 | 31.6% | 168 | 31.6% | -0.91 | 19.57 | 18.10 | 21.05 | — |
| — | 0.20 | 2.64 | 1.42 | +0.09 | 31.5% | 169 | 31.5% | -0.93 | 20.57 | 19.15 | 22.00 | — |
| — | 0.08 | 0.82 | 0.45 | +0.07 | 31.4% | 171 | 31.4% | -0.95 | 22.45 | 21.05 | 23.85 | — |
| — | 0.11 | 0.82 | 0.47 | +0.06 | 31.4% | 172.5 | 31.4% | -0.96 | 23.98 | 22.65 | 25.30 | — |
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.