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 | |
| — | 27.70 | 30.15 | 28.93 | +1.00 | 43.2% | 120 | 43.2% | -0.00 | — | — | 0.02 | — |
| — | 22.65 | 26.15 | 24.40 | +1.00 | 41.4% | 125 | 41.4% | -0.00 | — | — | 0.30 | — |
| — | 17.55 | 21.15 | 19.35 | +0.99 | 39.8% | 130 | 39.8% | -0.01 | — | — | 0.08 | — |
| — | 14.10 | 16.00 | 15.05 | +0.97 | 38.2% | 135 | 38.2% | -0.03 | 0.30 | 0.01 | 0.60 | — |
| — | 12.05 | 14.05 | 13.05 | +0.94 | 37.6% | 137 | 37.6% | -0.06 | 0.55 | 0.14 | 0.95 | — |
| — | 11.15 | 13.60 | 12.38 | +0.93 | 37.4% | 138 | 37.4% | -0.07 | 0.43 | 0.01 | 0.85 | — |
| — | 10.05 | 12.70 | 11.38 | +0.91 | 37.1% | 139 | 37.1% | -0.09 | 0.51 | 0.28 | 0.73 | — |
| — | 9.50 | 11.65 | 10.57 | +0.89 | 36.8% | 140 | 36.8% | -0.11 | 0.57 | 0.31 | 0.84 | — |
| — | 7.15 | 10.95 | 9.05 | +0.86 | 36.5% | 141 | 36.5% | -0.14 | 0.77 | 0.54 | 0.99 | — |
| — | 6.60 | 10.05 | 8.32 | +0.84 | 36.3% | 142 | 36.3% | -0.16 | 0.82 | 0.35 | 1.30 | — |
| — | 6.30 | 8.90 | 7.60 | +0.80 | 36.0% | 143 | 36.0% | -0.20 | 1.00 | 0.64 | 1.36 | — |
| — | 4.90 | 8.00 | 6.45 | +0.77 | 35.8% | 144 | 35.8% | -0.23 | 1.33 | 1.04 | 1.62 | — |
| — | 5.50 | 6.25 | 5.88 | +0.73 | 35.6% | 145 | 35.6% | -0.28 | 1.43 | 1.11 | 1.75 | — |
| — | 4.65 | 6.55 | 5.60 | +0.68 | 35.3% | 146 | 35.3% | -0.32 | 1.72 | 1.21 | 2.23 | — |
| — | 3.95 | 5.70 | 4.83 | +0.63 | 35.1% | 147 | 35.1% | -0.37 | 2.12 | 1.65 | 2.58 | — |
| — | 3.80 | 4.35 | 4.08 | +0.58 | 34.9% | 148 | 34.9% | -0.42 | 2.58 | 2.21 | 2.95 | — |
| — | 3.00 | 3.60 | 3.30 | +0.53 | 34.7% | 149 | 34.7% | -0.47 | 2.96 | 2.62 | 3.30 | — |
| — | 2.55 | 3.05 | 2.80 | +0.48 | 34.5% | 150 | 34.5% | -0.52 | 3.39 | 2.83 | 3.95 | — |
| — | 1.91 | 2.93 | 2.42 | +0.43 | 34.3% | 151 | 34.3% | -0.57 | 4.05 | 3.60 | 4.50 | — |
| — | 1.60 | 2.40 | 2.00 | +0.38 | 34.1% | 152 | 34.1% | -0.63 | 4.95 | 4.15 | 5.75 | — |
| — | 1.62 | 2.26 | 1.94 | +0.35 | 34.0% | 152.5 | 34.0% | -0.65 | 5.05 | 4.55 | 5.55 | — |
| — | 1.31 | 2.64 | 1.98 | +0.33 | 33.9% | 153 | 33.9% | -0.67 | 5.53 | 4.80 | 6.25 | — |
| — | 1.03 | 1.85 | 1.44 | +0.28 | 33.8% | 154 | 33.8% | -0.72 | 6.12 | 5.50 | 6.75 | — |
| — | 1.00 | 1.57 | 1.28 | +0.24 | 33.6% | 155 | 33.6% | -0.77 | 6.78 | 6.50 | 7.05 | — |
| 267 | 0.30 | 1.31 | 0.81 | +0.20 | 33.4% | 156 | 33.4% | -0.81 | 7.55 | 6.90 | 8.20 | — |
| — | 0.11 | 0.98 | 0.55 | +0.16 | 33.2% | 157 | 33.2% | -0.84 | 8.80 | 7.40 | 10.20 | — |
| — | 0.23 | 1.12 | 0.68 | +0.15 | 33.1% | 157.5 | 33.1% | -0.86 | 9.40 | 8.05 | 10.75 | — |
| — | 0.12 | 1.25 | 0.69 | +0.13 | 33.1% | 158 | 33.1% | -0.87 | 9.47 | 8.40 | 10.55 | — |
| — | 0.30 | 0.82 | 0.56 | +0.11 | 32.9% | 159 | 32.9% | -0.90 | 10.32 | 9.50 | 11.15 | — |
| — | 0.06 | 0.50 | 0.28 | +0.08 | 32.7% | 160 | 32.7% | -0.93 | 11.60 | 10.30 | 12.90 | — |
| — | — | 0.66 | — | +0.06 | 32.6% | 161 | 32.6% | -0.95 | 12.55 | 11.20 | 13.90 | — |
| — | 0.02 | 0.45 | 0.23 | +0.05 | 32.5% | 162 | 32.5% | -0.96 | 13.47 | 12.05 | 14.90 | — |
| — | — | 0.48 | — | +0.04 | 32.4% | 162.5 | 32.4% | -0.97 | 13.88 | 12.50 | 15.25 | — |
| — | — | 0.43 | — | +0.04 | 32.3% | 163 | 32.3% | -0.97 | 14.55 | 13.35 | 15.75 | — |
| — | — | 0.41 | — | +0.03 | 32.2% | 164 | 32.2% | -0.99 | 15.43 | 14.35 | 16.50 | — |
| — | 0.02 | 0.30 | 0.16 | +0.02 | 32.1% | 165 | 32.1% | -0.99 | 16.48 | 15.20 | 17.75 | — |
| — | — | 0.31 | — | +0.01 | 32.0% | 166 | 32.0% | -1.00 | 17.25 | 15.90 | 18.60 | — |
| — | — | 0.39 | — | +0.01 | 32.0% | 167 | 32.0% | -1.00 | 18.45 | 17.20 | 19.70 | — |
| — | — | 0.42 | — | +0.01 | 31.9% | 168 | 31.9% | -1.00 | 19.45 | 18.15 | 20.75 | — |
| — | — | 0.26 | — | +0.00 | 31.8% | 169 | 31.8% | -1.00 | 20.35 | 18.90 | 21.80 | — |
| — | — | 0.38 | — | +0.00 | 31.7% | 171 | 31.7% | -1.00 | 22.40 | 21.10 | 23.70 | — |
| — | — | 0.37 | — | +0.00 | 31.7% | 174 | 31.7% | -1.00 | 25.45 | 24.20 | 26.70 | — |
| — | — | 0.37 | — | +0.00 | 31.7% | 176 | 31.7% | -1.00 | 27.38 | 26.05 | 28.70 | — |
| — | — | 1.21 | — | +0.00 | 31.7% | 177 | 31.7% | -1.00 | 28.32 | 26.95 | 29.70 | — |
| — | — | 0.36 | — | +0.00 | 31.8% | 179 | 31.8% | -1.00 | 30.45 | 29.20 | 31.70 | — |
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.