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 | |
| — | 30.00 | 32.60 | 31.30 | +0.91 | 36.1% | 120 | 36.1% | -0.10 | 1.33 | 1.04 | 1.62 | — |
| — | 25.50 | 28.10 | 26.80 | +0.87 | 35.1% | 125 | 35.1% | -0.14 | 2.05 | 1.64 | 2.46 | — |
| — | 22.70 | 24.25 | 23.48 | +0.82 | 34.3% | 130 | 34.3% | -0.18 | 2.93 | 2.46 | 3.40 | — |
| — | 17.55 | 20.20 | 18.88 | +0.76 | 33.5% | 135 | 33.5% | -0.24 | 4.22 | 3.65 | 4.80 | — |
| — | 15.95 | 17.80 | 16.88 | +0.71 | 33.0% | 139 | 33.0% | -0.29 | 5.42 | 4.65 | 6.20 | — |
| — | 13.30 | 16.15 | 14.72 | +0.67 | 32.7% | 142 | 32.7% | -0.34 | 6.58 | 5.55 | 7.60 | — |
| — | 11.25 | 13.40 | 12.32 | +0.62 | 32.4% | 145 | 32.4% | -0.38 | 7.65 | 6.80 | 8.50 | — |
| — | 11.15 | 13.10 | 12.12 | +0.61 | 32.3% | 146 | 32.3% | -0.40 | 8.20 | 7.20 | 9.20 | — |
| — | 9.85 | 12.30 | 11.07 | +0.59 | 32.2% | 147 | 32.2% | -0.42 | 8.45 | 7.60 | 9.30 | — |
| — | 9.30 | 12.70 | 11.00 | +0.57 | 32.1% | 148 | 32.1% | -0.43 | 9.18 | 8.15 | 10.20 | — |
| — | 9.15 | 11.50 | 10.32 | +0.56 | 32.1% | 149 | 32.1% | -0.45 | 9.75 | 8.65 | 10.85 | — |
| — | 9.60 | 10.30 | 9.95 | +0.54 | 32.0% | 150 | — | — | 9.75 | 9.10 | 10.40 | — |
| — | 7.35 | 8.55 | 7.95 | — | — | 155 | 31.6% | -0.55 | 12.95 | 11.70 | 14.20 | — |
| — | 4.95 | 6.85 | 5.90 | +0.39 | 31.4% | 160 | — | — | 15.95 | 14.95 | 16.95 | — |
| — | 4.20 | 5.05 | 4.62 | — | — | 165 | — | — | 19.20 | 18.20 | 20.20 | — |
| — | 3.05 | 3.80 | 3.42 | — | — | 170 | — | — | 23.43 | 22.30 | 24.55 | — |
| — | 2.35 | 3.20 | 2.77 | +0.21 | 31.0% | 174 | 31.0% | -0.81 | 26.73 | 25.25 | 28.20 | — |
| — | 2.18 | 2.98 | 2.58 | +0.20 | 31.0% | 175 | 31.0% | -0.82 | 27.65 | 26.25 | 29.05 | — |
| — | 2.00 | 3.30 | 2.65 | +0.19 | 31.0% | 176 | 31.0% | -0.83 | 28.52 | 27.10 | 29.95 | — |
| — | 1.85 | 2.95 | 2.40 | +0.18 | 31.0% | 177 | 31.0% | -0.84 | 29.30 | 27.80 | 30.80 | — |
| — | 1.15 | 2.49 | 1.82 | +0.16 | 31.0% | 179 | 31.0% | -0.86 | 31.07 | 29.70 | 32.45 | — |
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.