Spot 149.67
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 01:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.30 | 30.90 | 29.60 | +1.00 | 62.9% | 120 | 62.9% | -0.00 | — | — | 0.30 | — |
| — | 24.25 | 27.15 | 25.70 | +1.00 | 64.6% | 124 | 64.6% | -0.00 | — | — | 0.10 | — |
| — | 23.40 | 25.95 | 24.68 | +1.00 | 64.5% | 125 | 64.5% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 22.40 | 24.90 | 23.65 | +1.00 | 64.3% | 126 | 64.3% | -0.00 | — | — | 1.36 | — |
| — | 21.20 | 24.10 | 22.65 | +0.99 | 63.9% | 127 | 63.9% | -0.01 | — | — | 1.55 | — |
| — | 20.40 | 22.95 | 21.68 | +0.99 | 63.4% | 128 | 63.4% | -0.01 | — | — | 1.52 | — |
| — | 19.45 | 21.95 | 20.70 | +0.99 | 62.7% | 129 | 62.7% | -0.01 | — | — | 1.12 | — |
| — | 18.45 | 20.50 | 19.48 | +0.99 | 61.9% | 130 | 61.9% | -0.01 | 0.09 | 0.02 | 0.15 | — |
| — | 17.45 | 20.00 | 18.73 | +0.98 | 61.0% | 131 | 61.0% | -0.02 | — | — | 0.15 | — |
| — | 16.35 | 18.30 | 17.32 | +0.98 | 60.1% | 132 | 60.1% | -0.02 | — | — | 0.11 | — |
| — | 15.50 | 18.05 | 16.77 | +0.97 | 59.2% | 133 | 59.2% | -0.03 | — | — | 0.15 | — |
| — | 14.30 | 17.00 | 15.65 | +0.97 | 58.4% | 134 | 58.4% | -0.03 | 0.09 | 0.02 | 0.15 | — |
| — | 13.80 | 16.00 | 14.90 | +0.96 | 57.6% | 135 | 57.6% | -0.04 | 0.15 | 0.11 | 0.20 | — |
| — | 12.55 | 14.45 | 13.50 | +0.95 | 56.9% | 136 | 56.9% | -0.05 | 0.18 | 0.11 | 0.25 | — |
| — | 11.70 | 14.10 | 12.90 | +0.94 | 56.2% | 137 | 56.2% | -0.06 | 0.23 | 0.15 | 0.30 | — |
| — | 10.80 | 12.55 | 11.68 | +0.92 | 55.7% | 138 | 55.7% | -0.08 | 0.29 | 0.18 | 0.40 | — |
| — | 10.05 | 11.70 | 10.88 | +0.91 | 55.2% | 139 | 55.2% | -0.09 | 0.42 | 0.34 | 0.51 | — |
| — | 8.95 | 10.85 | 9.90 | +0.89 | 54.7% | 140 | 54.7% | -0.11 | 0.49 | 0.39 | 0.59 | — |
| — | 8.35 | 10.30 | 9.32 | +0.86 | 54.4% | 141 | 54.4% | -0.14 | 0.64 | 0.52 | 0.76 | — |
| — | 8.25 | 9.05 | 8.65 | +0.84 | 54.1% | 142 | 54.1% | -0.16 | 0.80 | 0.67 | 0.92 | — |
| — | 7.40 | 8.25 | 7.83 | +0.80 | 53.9% | 143 | 53.9% | -0.20 | 0.99 | 0.87 | 1.11 | — |
| — | 6.65 | 7.45 | 7.05 | +0.77 | 53.7% | 144 | 53.7% | -0.23 | 1.21 | 1.08 | 1.34 | — |
| — | 5.95 | 6.70 | 6.33 | +0.73 | 53.5% | 145 | 53.5% | -0.27 | 1.49 | 1.35 | 1.63 | — |
| — | 5.20 | 5.95 | 5.58 | +0.69 | 53.4% | 146 | 53.4% | -0.31 | 1.75 | 1.59 | 1.90 | — |
| — | 4.55 | 5.35 | 4.95 | +0.64 | 53.3% | 147 | 53.3% | -0.36 | 2.10 | 1.98 | 2.22 | — |
| — | 3.95 | 4.70 | 4.33 | +0.60 | 53.2% | 148 | 53.2% | -0.40 | 2.49 | 2.28 | 2.70 | — |
| — | 3.40 | 4.10 | 3.75 | +0.55 | 53.1% | 149 | 53.1% | -0.45 | 2.92 | 2.65 | 3.20 | — |
| 428 | 3.00 | 3.40 | 3.20 | +0.50 | 53.1% | 150 | 53.1% | -0.50 | 3.35 | 3.05 | 3.65 | — |
| — | 1.92 | 2.27 | 2.10 | +0.38 | 53.0% | 152.5 | 53.0% | -0.62 | 4.78 | 4.40 | 5.15 | — |
| — | 1.24 | 1.44 | 1.34 | +0.28 | 53.1% | 155 | 53.1% | -0.73 | 6.47 | 6.05 | 6.90 | — |
| — | 0.73 | 0.95 | 0.84 | +0.19 | 53.3% | 157.5 | 53.3% | -0.81 | 8.68 | 8.15 | 9.20 | — |
| — | 0.45 | 0.54 | 0.49 | +0.12 | 53.9% | 160 | 53.9% | -0.88 | 10.93 | 10.15 | 11.70 | — |
| — | 0.24 | 0.36 | 0.30 | +0.08 | 55.0% | 162.5 | 55.0% | -0.92 | 13.30 | 12.45 | 14.15 | — |
| — | 0.15 | 0.21 | 0.18 | +0.05 | 56.6% | 165 | 56.6% | -0.95 | 15.72 | 14.90 | 16.55 | — |
| — | 0.11 | 0.14 | 0.12 | +0.03 | 58.5% | 167.5 | 58.5% | -0.97 | 18.23 | 17.20 | 19.25 | — |
| — | 0.05 | 0.17 | 0.11 | +0.02 | 60.3% | 170 | 60.3% | -0.98 | 20.62 | 19.80 | 21.45 | — |
| — | — | 0.10 | — | +0.01 | 61.9% | 172.5 | 61.9% | -0.99 | 23.10 | 21.60 | 24.60 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 62.7% | 175 | 62.7% | -1.00 | 25.32 | 24.10 | 26.55 | — |
| — | — | 0.10 | — | +0.00 | 62.8% | 177.5 | 62.8% | -1.00 | 27.88 | 26.70 | 29.05 | — |
| — | — | 0.05 | — | +0.00 | 62.3% | 180 | 62.3% | -1.00 | 30.35 | 29.15 | 31.55 | — |
| — | — | 0.64 | — | +0.00 | 61.4% | 182.5 | 61.4% | -1.00 | 32.58 | 31.00 | 34.15 | — |
| — | — | 0.36 | — | +0.00 | 60.4% | 185 | 60.4% | -1.00 | 35.83 | 34.30 | 37.35 | — |
| — | — | 0.75 | — | +0.00 | 59.5% | 187.5 | 59.5% | -1.00 | 37.98 | 36.85 | 39.10 | 0 |
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.