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 | |
| — | 30.30 | 30.70 | 30.50 | +0.90 | 65.7% | 120 | 65.7% | -0.10 | 1.44 | 1.35 | 1.52 | — |
| — | 29.40 | 29.85 | 29.62 | +0.89 | 65.6% | 121 | 65.6% | -0.11 | 1.52 | 1.39 | 1.66 | — |
| — | 28.50 | 29.00 | 28.75 | +0.89 | 65.4% | 122 | 65.4% | -0.12 | 1.66 | 1.55 | 1.77 | — |
| — | 27.70 | 28.15 | 27.93 | +0.88 | 65.3% | 123 | 65.3% | -0.13 | 1.80 | 1.66 | 1.95 | — |
| — | 26.80 | 27.30 | 27.05 | +0.87 | 65.1% | 124 | 65.1% | -0.13 | 1.96 | 1.82 | 2.10 | — |
| — | 26.05 | 26.50 | 26.27 | +0.86 | 65.0% | 125 | 65.0% | -0.14 | 2.19 | 2.05 | 2.33 | — |
| — | 25.15 | 25.65 | 25.40 | +0.85 | 64.8% | 126 | 64.8% | -0.15 | 2.29 | 2.16 | 2.41 | — |
| — | 24.30 | 24.85 | 24.57 | +0.84 | 64.7% | 127 | 64.7% | -0.16 | 2.47 | 2.35 | 2.59 | — |
| — | 23.60 | 24.10 | 23.85 | +0.83 | 64.5% | 128 | 64.5% | -0.17 | 2.70 | 2.58 | 2.82 | — |
| — | 22.60 | 23.30 | 22.95 | +0.82 | 64.4% | 129 | 64.4% | -0.18 | 2.91 | 2.77 | 3.05 | — |
| — | 21.85 | 22.55 | 22.20 | +0.80 | 64.3% | 130 | 64.3% | -0.20 | 3.20 | 3.10 | 3.30 | — |
| — | 21.20 | 21.80 | 21.50 | +0.79 | 64.2% | 131 | 64.2% | -0.21 | 3.40 | 3.25 | 3.55 | — |
| — | 20.35 | 21.05 | 20.70 | +0.78 | 64.1% | 132 | 64.1% | -0.22 | 3.70 | 3.60 | 3.80 | — |
| — | 19.75 | 20.35 | 20.05 | +0.77 | 64.0% | 133 | 64.0% | -0.23 | 4.00 | 3.90 | 4.10 | — |
| — | 18.95 | 19.60 | 19.27 | +0.76 | 63.9% | 134 | 63.9% | -0.24 | 4.25 | 4.15 | 4.35 | — |
| — | 18.25 | 18.95 | 18.60 | +0.74 | 63.8% | 135 | 63.8% | -0.26 | 4.53 | 4.35 | 4.70 | — |
| — | 17.70 | 18.25 | 17.98 | +0.73 | 63.7% | 136 | 63.7% | -0.27 | 4.83 | 4.65 | 5.00 | — |
| — | 17.10 | 17.60 | 17.35 | +0.72 | 63.6% | 137 | 63.6% | -0.29 | 5.17 | 5.00 | 5.35 | — |
| — | 16.45 | 16.95 | 16.70 | +0.70 | 63.6% | 138 | 63.6% | -0.30 | 5.53 | 5.35 | 5.70 | — |
| — | 15.80 | 16.30 | 16.05 | +0.69 | 63.5% | 139 | 63.5% | -0.31 | 5.90 | 5.75 | 6.05 | — |
| — | 15.20 | 15.70 | 15.45 | +0.67 | 63.4% | 140 | 63.4% | -0.33 | 6.28 | 6.10 | 6.45 | — |
| — | 14.60 | 15.10 | 14.85 | +0.66 | 63.4% | 141 | 63.4% | -0.34 | 6.67 | 6.50 | 6.85 | — |
| — | 14.00 | 14.50 | 14.25 | +0.65 | 63.3% | 142 | 63.3% | -0.35 | 7.10 | 6.90 | 7.30 | — |
| — | 13.45 | 13.95 | 13.70 | +0.64 | 63.3% | 143 | 63.3% | -0.37 | 7.58 | 7.35 | 7.80 | — |
| — | 12.90 | 13.40 | 13.15 | +0.62 | 63.5% | 144 | 63.3% | -0.38 | 8.03 | 7.80 | 8.25 | — |
| — | 12.30 | 12.85 | 12.57 | +0.61 | 63.2% | 145 | 63.2% | -0.40 | 8.47 | 8.25 | 8.70 | — |
| — | 11.85 | 12.30 | 12.07 | +0.59 | 63.2% | 146 | 63.2% | -0.42 | 8.95 | 8.75 | 9.15 | — |
| — | 11.40 | 11.80 | 11.60 | +0.58 | 63.2% | 147 | 63.2% | -0.43 | 9.45 | 9.25 | 9.65 | — |
| — | 10.85 | 11.35 | 11.10 | +0.56 | 63.1% | 148 | 63.7% | -0.45 | 9.93 | 9.75 | 10.10 | — |
| — | 10.45 | 10.85 | 10.65 | +0.54 | 63.1% | 149 | 63.9% | -0.46 | 10.47 | 10.25 | 10.70 | — |
| — | 9.95 | 10.40 | 10.18 | +0.53 | 63.1% | 150 | 63.1% | -0.47 | 11.03 | 10.80 | 11.25 | — |
| — | 8.95 | 9.30 | 9.12 | +0.49 | 63.1% | 152.5 | 63.1% | -0.51 | 12.47 | 12.25 | 12.70 | — |
| — | 7.95 | 8.35 | 8.15 | +0.45 | 63.1% | 155 | — | — | 13.97 | 13.75 | 14.20 | — |
| — | 7.05 | 7.45 | 7.25 | +0.42 | 63.0% | 157.5 | 63.1% | -0.58 | 15.57 | 15.35 | 15.80 | — |
| — | 6.25 | 6.60 | 6.42 | +0.38 | 63.2% | 160 | 63.5% | -0.62 | 17.35 | 17.05 | 17.65 | — |
| — | 4.90 | 5.05 | 4.97 | +0.32 | 63.7% | 165 | 63.3% | -0.68 | 20.90 | 20.60 | 21.20 | — |
| — | 3.75 | 4.05 | 3.90 | +0.26 | 63.4% | 170 | 63.4% | -0.74 | 24.82 | 24.50 | 25.15 | — |
| — | 2.75 | 3.15 | 2.95 | +0.21 | 63.6% | 175 | 63.6% | -0.79 | 28.93 | 28.60 | 29.25 | — |
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.