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 | |
| — | 33.65 | 34.55 | 34.10 | +0.83 | 54.6% | 120 | 54.6% | -0.17 | 4.10 | 4.00 | 4.20 | — |
| — | 29.80 | 32.45 | 31.12 | +0.80 | 54.2% | 124 | 54.2% | -0.20 | 4.97 | 4.60 | 5.35 | — |
| — | 28.00 | 28.40 | 28.20 | +0.77 | 53.9% | 128 | 53.9% | -0.23 | 6.12 | 5.90 | 6.35 | — |
| — | 26.65 | 27.20 | 26.93 | +0.75 | 53.7% | 130 | 53.5% | -0.25 | 6.80 | 6.60 | 7.00 | — |
| — | 24.45 | 26.85 | 25.65 | +0.73 | 53.6% | 132 | 53.6% | -0.27 | 7.38 | 7.05 | 7.70 | — |
| — | 23.35 | 24.10 | 23.73 | +0.71 | 53.4% | 135 | 53.4% | -0.30 | 8.55 | 8.35 | 8.75 | — |
| — | 22.75 | 23.80 | 23.27 | +0.70 | 53.4% | 136 | 53.4% | -0.30 | 9.18 | 8.45 | 9.90 | — |
| — | 20.25 | 21.50 | 20.88 | +0.66 | 53.2% | 140 | 53.2% | -0.35 | 10.55 | 10.20 | 10.90 | — |
| — | 17.90 | 19.50 | 18.70 | +0.62 | 53.1% | 144 | 53.1% | -0.38 | 12.53 | 11.95 | 13.10 | — |
| — | 18.00 | 18.85 | 18.43 | +0.61 | 53.0% | 145 | 53.0% | -0.40 | 12.95 | 12.60 | 13.30 | — |
| — | 16.40 | 17.50 | 16.95 | +0.58 | 52.9% | 148 | 52.9% | -0.42 | 14.65 | 14.50 | 14.80 | — |
| — | 15.45 | 16.00 | 15.72 | +0.56 | 52.9% | 150 | 52.9% | -0.44 | 15.53 | 15.15 | 15.90 | — |
| — | 14.30 | 15.95 | 15.12 | +0.54 | 52.8% | 152 | 52.8% | -0.46 | 16.98 | 16.15 | 17.80 | — |
| — | 13.45 | 14.65 | 14.05 | +0.52 | 52.8% | 154 | 52.8% | -0.48 | 18.15 | 17.35 | 18.95 | — |
| — | 13.40 | 14.30 | 13.85 | +0.51 | 52.8% | 155 | 52.8% | -0.49 | 18.40 | 17.95 | 18.85 | — |
| — | 12.00 | 13.25 | 12.62 | +0.48 | 52.7% | 158 | 52.7% | -0.52 | 20.52 | 19.60 | 21.45 | — |
| — | 11.65 | 12.40 | 12.03 | +0.46 | 52.7% | 160 | 52.7% | -0.55 | 21.85 | 20.90 | 22.80 | — |
| — | 9.80 | 11.00 | 10.40 | +0.43 | 52.7% | 164 | 52.7% | -0.58 | 24.60 | 23.65 | 25.55 | — |
| — | 9.10 | 9.90 | 9.50 | +0.39 | 52.7% | 168 | 52.7% | -0.62 | 27.43 | 26.35 | 28.50 | — |
| — | 8.10 | 8.55 | 8.32 | +0.35 | 52.7% | 172 | 52.7% | -0.66 | 30.35 | 29.10 | 31.60 | — |
| — | 6.55 | 7.80 | 7.17 | +0.32 | 52.7% | 176 | 52.7% | -0.69 | 33.52 | 32.25 | 34.80 | — |
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.