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 | |
| — | 28.50 | 31.10 | 29.80 | +0.99 | 53.2% | 120 | 53.2% | -0.01 | — | — | 0.20 | — |
| — | 23.50 | 26.20 | 24.85 | +0.98 | 52.2% | 125 | 52.2% | -0.02 | 0.15 | 0.10 | 0.20 | — |
| — | 18.85 | 20.65 | 19.75 | +0.95 | 51.5% | 130 | 51.5% | -0.05 | 0.35 | 0.28 | 0.43 | — |
| — | 14.30 | 16.10 | 15.20 | +0.89 | 50.9% | 135 | 50.9% | -0.11 | 0.76 | 0.65 | 0.87 | — |
| — | 12.75 | 15.10 | 13.93 | +0.86 | 50.6% | 137 | 50.6% | -0.14 | 1.05 | 0.95 | 1.15 | — |
| — | 11.90 | 14.30 | 13.10 | +0.84 | 50.6% | 138 | 50.6% | -0.16 | 1.22 | 1.12 | 1.32 | — |
| — | 11.15 | 13.50 | 12.32 | +0.82 | 50.5% | 139 | 50.5% | -0.18 | 1.41 | 1.30 | 1.52 | — |
| — | 10.55 | 12.30 | 11.43 | +0.80 | 50.4% | 140 | 50.4% | -0.20 | 1.61 | 1.48 | 1.74 | — |
| — | 9.60 | 11.95 | 10.78 | +0.77 | 50.3% | 141 | 50.3% | -0.23 | 1.82 | 1.67 | 1.98 | — |
| — | 9.10 | 11.05 | 10.07 | +0.75 | 50.2% | 142 | 50.2% | -0.25 | 2.09 | 1.98 | 2.20 | — |
| — | 8.45 | 10.15 | 9.30 | +0.72 | 50.2% | 143 | 50.2% | -0.28 | 2.38 | 2.23 | 2.54 | — |
| — | 8.20 | 9.10 | 8.65 | +0.69 | 50.1% | 144 | 50.1% | -0.31 | 3.04 | 2.58 | 3.50 | — |
| — | 7.60 | 8.30 | 7.95 | +0.67 | 50.1% | 145 | 50.1% | -0.33 | 3.09 | 2.88 | 3.30 | — |
| — | 6.95 | 8.75 | 7.85 | +0.64 | 50.0% | 146 | 50.0% | -0.37 | 3.73 | 3.20 | 4.25 | — |
| — | 6.35 | 7.10 | 6.72 | +0.60 | 50.0% | 147 | 50.0% | -0.40 | 3.77 | 3.00 | 4.55 | — |
| — | 5.80 | 6.50 | 6.15 | +0.57 | 50.0% | 148 | 50.0% | -0.43 | 4.25 | 4.00 | 4.50 | — |
| — | 5.30 | 6.05 | 5.67 | +0.55 | 49.9% | 149 | 49.9% | -0.46 | 4.72 | 4.45 | 5.00 | — |
| — | 4.85 | 5.40 | 5.12 | +0.52 | 49.9% | 150 | 49.9% | -0.49 | 5.17 | 4.95 | 5.40 | — |
| — | 3.70 | 4.15 | 3.92 | +0.44 | 50.0% | 152.5 | 50.0% | -0.57 | 6.65 | 6.20 | 7.10 | — |
| — | 2.87 | 3.15 | 3.01 | +0.37 | 50.0% | 155 | 50.0% | -0.64 | 8.35 | 7.80 | 8.90 | — |
| — | 2.13 | 2.43 | 2.28 | +0.30 | 50.2% | 157.5 | 50.2% | -0.70 | 10.20 | 9.55 | 10.85 | — |
| — | 1.54 | 1.80 | 1.67 | +0.24 | 50.4% | 160 | 50.4% | -0.76 | 12.18 | 11.40 | 12.95 | — |
| — | 1.10 | 1.42 | 1.26 | +0.19 | 50.6% | 162.5 | 50.6% | -0.81 | 14.20 | 13.20 | 15.20 | — |
| — | 0.77 | 1.02 | 0.90 | +0.15 | 51.0% | 165 | 51.0% | -0.85 | 16.45 | 15.50 | 17.40 | — |
| — | 0.52 | 0.90 | 0.71 | +0.11 | 51.4% | 167.5 | 51.4% | -0.89 | 18.68 | 17.65 | 19.70 | — |
| — | 0.41 | 0.56 | 0.48 | +0.09 | 51.9% | 170 | 51.9% | -0.92 | 20.93 | 20.05 | 21.80 | — |
| — | 0.25 | 0.48 | 0.36 | +0.07 | 52.4% | 172.5 | 52.4% | -0.94 | 23.45 | 22.40 | 24.50 | — |
| — | 0.24 | 0.31 | 0.28 | +0.05 | 53.0% | 175 | 53.0% | -0.96 | 25.93 | 24.75 | 27.10 | — |
| — | 0.01 | 0.35 | 0.18 | +0.04 | 53.6% | 177.5 | 53.6% | -0.97 | 28.07 | 26.75 | 29.40 | — |
| — | 0.15 | 0.38 | 0.27 | +0.03 | 54.3% | 180 | 54.3% | -0.98 | 30.60 | 29.30 | 31.90 | — |
| — | — | 0.64 | — | +0.02 | 55.0% | 182.5 | 55.0% | -0.99 | 33.08 | 31.70 | 34.45 | — |
| — | — | 0.44 | — | +0.02 | 55.8% | 185 | 55.8% | -0.99 | 35.75 | 34.20 | 37.30 | — |
| — | — | 0.35 | — | +0.01 | 56.6% | 187.5 | 56.6% | -1.00 | 37.98 | 36.70 | 39.25 | — |
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.