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 | |
| — | 27.65 | 30.00 | 28.82 | — | — | 120 | — | — | — | — | 2.13 | — |
| — | 22.45 | 25.05 | 23.75 | — | — | 125 | — | — | — | — | 2.12 | — |
| — | 17.60 | 19.85 | 18.73 | — | — | 130 | — | — | — | — | 0.30 | — |
| — | 13.85 | 14.80 | 14.32 | — | — | 135 | — | — | — | — | 0.08 | — |
| — | 10.85 | 12.05 | 11.45 | — | — | 138 | — | — | — | — | 0.18 | — |
| — | 9.90 | 10.85 | 10.38 | — | — | 139 | — | — | — | — | 0.19 | — |
| — | 8.65 | 10.80 | 9.72 | — | — | 140 | — | — | — | — | 0.28 | — |
| — | 7.15 | 10.15 | 8.65 | — | — | 141 | — | — | — | — | 0.31 | — |
| — | 6.15 | 9.25 | 7.70 | — | — | 142 | — | — | — | — | 0.35 | — |
| — | 5.40 | 8.10 | 6.75 | — | — | 143 | — | — | 0.17 | 0.01 | 0.33 | — |
| — | 4.85 | 7.30 | 6.08 | — | — | 144 | — | — | — | — | 0.65 | — |
| — | 4.10 | 5.25 | 4.67 | — | — | 145 | — | — | — | — | 0.25 | — |
| — | 3.15 | 4.40 | 3.77 | — | — | 146 | — | — | 0.31 | 0.05 | 0.57 | — |
| — | 1.14 | 3.40 | 2.27 | — | — | 147 | — | — | 0.45 | 0.06 | 0.84 | — |
| — | 1.82 | 2.46 | 2.14 | — | — | 148 | — | — | 0.84 | 0.53 | 1.15 | — |
| — | 1.09 | 2.24 | 1.67 | — | — | 149 | — | — | 1.25 | 0.77 | 1.72 | — |
| — | 0.72 | 1.54 | 1.13 | — | — | 150 | — | — | 1.84 | 1.41 | 2.28 | — |
| — | 0.18 | 1.31 | 0.74 | — | — | 151 | — | — | 2.92 | 1.85 | 4.00 | — |
| — | 0.06 | 0.76 | 0.41 | — | — | 152 | — | — | 3.50 | 2.65 | 4.35 | — |
| — | — | 0.73 | — | — | — | 152.5 | — | — | 3.65 | 2.80 | 4.50 | — |
| — | — | 0.30 | — | — | — | 153 | — | — | 4.58 | 3.25 | 5.90 | — |
| — | 0.10 | 0.21 | 0.15 | — | — | 154 | — | — | 5.03 | 4.50 | 5.55 | — |
| — | 0.03 | 0.09 | 0.06 | — | — | 155 | — | — | 5.78 | 4.80 | 6.75 | — |
| — | 0.01 | 0.45 | 0.23 | — | — | 156 | — | — | 7.47 | 6.35 | 8.60 | — |
| — | — | 0.42 | — | — | — | 157 | — | — | 7.90 | 7.20 | 8.60 | — |
| — | — | 0.35 | — | — | — | 157.5 | — | — | 8.80 | 7.65 | 9.95 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 158 | — | — | 8.68 | 7.95 | 9.40 | — |
| — | 0.01 | 0.09 | 0.05 | — | — | 159 | — | — | 9.72 | 9.35 | 10.10 | — |
| — | — | 0.08 | — | — | — | 160 | — | — | 10.88 | 10.15 | 11.60 | — |
| — | — | 0.14 | — | — | — | 161 | — | — | 12.30 | 11.00 | 13.60 | — |
| — | — | 0.28 | — | — | — | 162 | — | — | 13.43 | 12.20 | 14.65 | — |
| — | — | 0.16 | — | — | — | 162.5 | — | — | 13.90 | 12.70 | 15.10 | — |
| — | — | 0.36 | — | — | — | 163 | — | — | 14.38 | 13.50 | 15.25 | — |
| — | — | 0.24 | — | — | — | 164 | — | — | 15.28 | 14.10 | 16.45 | — |
| — | — | 0.05 | — | — | — | 165 | — | — | 16.05 | 15.35 | 16.75 | — |
| — | — | 0.36 | — | — | — | 166 | — | — | 17.18 | 15.90 | 18.45 | — |
| — | — | 0.36 | — | — | — | 167 | — | — | 18.20 | 16.75 | 19.65 | — |
| — | — | 0.56 | — | — | — | 168 | — | — | 19.35 | 18.05 | 20.65 | — |
| — | — | 2.13 | — | — | — | 169 | — | — | 20.35 | 19.05 | 21.65 | — |
| — | — | 0.78 | — | — | — | 171 | — | — | 22.32 | 21.05 | 23.60 | — |
| — | — | 0.56 | — | — | — | 172.5 | — | — | 23.73 | 22.35 | 25.10 | — |
| — | — | 0.36 | — | — | — | 174 | — | — | 25.35 | 24.05 | 26.65 | — |
| — | — | 2.13 | — | — | — | 176 | — | — | 27.12 | 25.80 | 28.45 | — |
| — | — | 0.36 | — | — | — | 177 | — | — | 28.38 | 27.10 | 29.65 | — |
| — | — | 0.36 | — | — | — | 179 | — | — | 30.25 | 28.85 | 31.65 | — |
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.