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 | |
| — | 29.05 | 30.85 | 29.95 | +0.99 | 70.1% | 119 | 70.1% | -0.01 | 0.07 | 0.05 | 0.09 | — |
| — | 28.40 | 30.15 | 29.27 | +0.99 | 68.8% | 120 | 68.8% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 27.05 | 28.90 | 27.98 | +0.98 | 67.5% | 121 | 67.5% | -0.02 | 0.05 | 0.01 | 0.09 | — |
| — | 26.35 | 28.15 | 27.25 | +0.98 | 66.3% | 122 | 66.3% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 25.10 | 26.90 | 26.00 | +0.98 | 65.1% | 123 | 65.1% | -0.02 | 0.12 | 0.09 | 0.14 | — |
| — | 24.10 | 25.80 | 24.95 | +0.98 | 63.9% | 124 | 63.9% | -0.02 | 0.08 | 0.02 | 0.14 | — |
| — | 23.15 | 24.85 | 24.00 | +0.98 | 62.9% | 125 | 62.9% | -0.03 | 0.13 | 0.12 | 0.14 | — |
| — | 22.15 | 24.00 | 23.07 | +0.97 | 61.8% | 126 | 61.8% | -0.03 | 0.11 | 0.05 | 0.17 | — |
| — | 21.20 | 22.95 | 22.07 | +0.96 | 60.9% | 127 | 60.9% | -0.03 | 0.14 | 0.08 | 0.20 | — |
| — | 20.20 | 21.65 | 20.93 | +0.96 | 60.0% | 128 | — | — | 0.23 | 0.16 | 0.30 | — |
| — | 19.25 | 20.95 | 20.10 | +0.95 | 59.2% | 129 | 59.2% | -0.05 | 0.24 | 0.04 | 0.45 | — |
| — | 18.10 | 19.70 | 18.90 | +0.95 | 58.5% | 130 | 58.5% | -0.05 | 0.28 | 0.22 | 0.33 | — |
| — | 17.35 | 19.40 | 18.38 | +0.94 | 57.8% | 131 | 57.8% | -0.06 | 0.28 | 0.22 | 0.35 | — |
| — | 16.40 | 18.35 | 17.38 | +0.93 | 57.2% | 132 | 57.2% | -0.07 | 0.36 | 0.27 | 0.46 | — |
| — | 15.50 | 17.10 | 16.30 | +0.92 | 56.6% | 133 | 56.6% | -0.08 | 0.54 | 0.39 | 0.68 | — |
| — | 14.60 | 16.55 | 15.57 | +0.90 | 56.0% | 134 | 56.0% | -0.09 | 0.51 | 0.42 | 0.60 | — |
| — | 14.05 | 15.10 | 14.57 | +0.89 | 55.6% | 135 | 55.6% | -0.11 | 0.70 | 0.55 | 0.86 | — |
| — | 13.20 | 14.20 | 13.70 | +0.88 | 55.1% | 136 | 55.1% | -0.12 | 0.73 | 0.64 | 0.82 | — |
| — | 12.00 | 13.40 | 12.70 | +0.86 | 54.7% | 137 | 54.7% | -0.14 | 0.85 | 0.78 | 0.93 | — |
| — | 11.40 | 12.60 | 12.00 | +0.84 | 54.3% | 138 | 54.3% | -0.16 | 0.98 | 0.88 | 1.08 | — |
| — | 10.65 | 11.85 | 11.25 | +0.82 | 54.0% | 139 | 54.0% | -0.18 | 1.26 | 1.10 | 1.42 | — |
| — | 9.95 | 10.50 | 10.22 | +0.79 | 53.6% | 140 | 53.6% | -0.21 | 1.39 | 1.28 | 1.50 | — |
| — | 9.00 | 10.25 | 9.62 | +0.77 | 53.3% | 141 | — | — | 1.60 | 1.49 | 1.72 | — |
| — | 8.05 | 9.40 | 8.72 | — | — | 142 | — | — | 1.93 | 1.53 | 2.33 | — |
| — | 7.75 | 8.50 | 8.12 | — | — | 143 | — | — | 2.28 | 2.03 | 2.53 | — |
| — | 6.90 | 8.25 | 7.58 | — | — | 144 | — | — | 2.65 | 2.41 | 2.89 | — |
| — | 6.40 | 7.10 | 6.75 | — | — | 145 | — | — | 2.95 | 2.65 | 3.25 | — |
| — | 5.60 | 6.60 | 6.10 | — | — | 146 | — | — | 3.38 | 3.10 | 3.65 | — |
| — | 5.00 | 6.00 | 5.50 | — | — | 147 | — | — | 3.73 | 3.50 | 3.95 | — |
| — | 4.50 | 5.45 | 4.97 | — | — | 148 | — | — | 4.22 | 4.15 | 4.30 | — |
| — | 4.30 | 4.60 | 4.45 | — | — | 149 | 52.1% | -0.49 | 4.62 | 4.45 | 4.80 | — |
| — | 3.95 | 4.10 | 4.03 | +0.47 | 52.0% | 150 | 52.0% | -0.53 | 5.12 | 4.55 | 5.70 | — |
| — | 2.83 | 3.20 | 3.02 | +0.39 | 52.0% | 152.5 | 52.0% | -0.61 | 6.75 | 6.30 | 7.20 | — |
| — | 2.18 | 2.30 | 2.24 | +0.32 | 52.1% | 155 | 52.1% | -0.69 | 8.53 | 7.95 | 9.10 | — |
| — | 1.44 | 1.84 | 1.64 | +0.24 | 52.4% | 157.5 | 52.4% | -0.75 | 10.32 | 9.55 | 11.10 | — |
| — | 1.15 | 1.20 | 1.18 | +0.19 | 52.7% | 160 | 52.7% | -0.81 | 12.07 | 11.40 | 12.75 | — |
| — | 0.68 | 0.94 | 0.81 | +0.14 | 53.1% | 162.5 | 53.1% | -0.86 | 14.57 | 13.70 | 15.45 | — |
| — | 0.55 | 0.64 | 0.59 | +0.11 | 53.6% | 165 | 53.6% | -0.90 | 16.80 | 15.80 | 17.80 | — |
| — | 0.37 | 0.46 | 0.41 | +0.08 | 54.2% | 167.5 | 54.2% | -0.93 | 19.23 | 18.35 | 20.10 | — |
| — | 0.25 | 0.30 | 0.28 | +0.06 | 54.9% | 170 | 54.9% | -0.95 | 21.57 | 20.65 | 22.50 | — |
| — | 0.08 | 0.30 | 0.19 | +0.03 | 56.6% | 175 | 56.6% | -0.98 | 26.27 | 25.25 | 27.30 | — |
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.