Spot 149.23
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.35 | 30.15 | 29.75 | +1.00 | 152.2% | 119 | 152.2% | -0.00 | — | — | 0.10 | — |
| — | 28.25 | 29.15 | 28.70 | +1.00 | 152.8% | 120 | 152.8% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 27.35 | 28.15 | 27.75 | +1.00 | 151.6% | 121 | 151.6% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 26.35 | 27.15 | 26.75 | +1.00 | 148.8% | 122 | 148.8% | -0.00 | — | — | 0.07 | — |
| — | 25.35 | 26.15 | 25.75 | +1.00 | 144.6% | 123 | 144.6% | -0.01 | — | — | 0.10 | — |
| — | 24.35 | 25.15 | 24.75 | +1.00 | 139.4% | 124 | 139.4% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 23.10 | 24.15 | 23.62 | +0.99 | 133.3% | 125 | 133.3% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 22.45 | 23.15 | 22.80 | +1.00 | 127.0% | 126 | 127.0% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 21.45 | 22.15 | 21.80 | +1.00 | 120.6% | 127 | 120.6% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 20.35 | 21.15 | 20.75 | +0.99 | 114.4% | 128 | 114.4% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 19.25 | 20.15 | 19.70 | +0.99 | 108.6% | 129 | 108.6% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 18.30 | 19.05 | 18.68 | +0.99 | 103.3% | 130 | 103.3% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 17.35 | 18.15 | 17.75 | +0.99 | 98.5% | 131 | 98.5% | -0.01 | — | — | 0.11 | — |
| — | 16.35 | 17.15 | 16.75 | +0.99 | 94.1% | 132 | 94.1% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 15.40 | 16.15 | 15.78 | +0.99 | 90.1% | 133 | 90.1% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 14.40 | 15.15 | 14.78 | +0.99 | 86.4% | 134 | 86.4% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 13.40 | 14.05 | 13.72 | +0.99 | 83.1% | 135 | 83.1% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 12.35 | 13.15 | 12.75 | +0.99 | 79.9% | 136 | 79.9% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 11.35 | 12.20 | 11.78 | +0.98 | 77.0% | 137 | 77.0% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 10.40 | 11.20 | 10.80 | +0.98 | 74.3% | 138 | 74.3% | -0.02 | 0.05 | 0.03 | 0.07 | — |
| — | 9.40 | 10.20 | 9.80 | +0.97 | 71.6% | 139 | 71.6% | -0.03 | 0.07 | 0.04 | 0.09 | — |
| — | 8.50 | 9.10 | 8.80 | — | — | 140 | 69.1% | -0.04 | 0.09 | 0.08 | 0.10 | — |
| — | 7.55 | 8.25 | 7.90 | — | — | 141 | — | — | 0.11 | 0.07 | 0.15 | — |
| — | 6.50 | 7.30 | 6.90 | — | — | 142 | — | — | 0.17 | 0.13 | 0.20 | — |
| — | 5.55 | 6.35 | 5.95 | — | — | 143 | 62.7% | -0.11 | 0.25 | 0.23 | 0.27 | — |
| — | 4.75 | 5.45 | 5.10 | +0.85 | 61.3% | 144 | 61.3% | -0.15 | 0.38 | 0.33 | 0.42 | — |
| — | 4.10 | 4.35 | 4.22 | +0.79 | 60.4% | 145 | 60.4% | -0.21 | 0.53 | 0.45 | 0.60 | — |
| — | 3.10 | 3.75 | 3.42 | +0.72 | 59.8% | 146 | 59.8% | -0.28 | 0.81 | 0.76 | 0.87 | — |
| — | 2.59 | 3.00 | 2.79 | +0.64 | 59.6% | 147 | 59.6% | -0.36 | 1.15 | 1.08 | 1.21 | — |
| — | 2.01 | 2.25 | 2.13 | +0.56 | 59.7% | 148 | 59.7% | -0.44 | 1.51 | 1.38 | 1.64 | — |
| — | 1.52 | 1.77 | 1.65 | +0.47 | 60.0% | 149 | 60.0% | -0.53 | 2.00 | 1.85 | 2.16 | — |
| — | 1.22 | 1.30 | 1.26 | +0.39 | 60.5% | 150 | 60.5% | -0.61 | 2.60 | 2.46 | 2.75 | — |
| — | 0.55 | 0.66 | 0.60 | +0.22 | 61.8% | 152.5 | 61.8% | -0.78 | 4.42 | 4.10 | 4.75 | — |
| — | 0.22 | 0.26 | 0.24 | +0.11 | 63.2% | 155 | 63.2% | -0.89 | 6.50 | 6.15 | 6.85 | — |
| — | 0.08 | 0.10 | 0.09 | +0.05 | 65.5% | 157.5 | 65.5% | -0.95 | 8.85 | 8.45 | 9.25 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 69.5% | 160 | 69.5% | -0.98 | 11.32 | 10.90 | 11.75 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 73.7% | 162.5 | 73.7% | -0.99 | 13.85 | 13.40 | 14.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 75.0% | 165 | 75.0% | -1.00 | 16.32 | 15.90 | 16.75 | — |
| — | — | 0.01 | — | +0.00 | 66.5% | 170 | 66.5% | -1.00 | 21.38 | 20.90 | 21.85 | — |
| — | — | 0.02 | — | +0.00 | 57.7% | 175 | 57.7% | -1.00 | 26.30 | 25.90 | 26.70 | — |
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.