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 | |
| — | 29.60 | 31.45 | 30.52 | +0.94 | 53.1% | 120 | 53.1% | -0.07 | 0.80 | 0.70 | 0.90 | — |
| — | 25.30 | 27.30 | 26.30 | +0.90 | 52.3% | 125 | 52.3% | -0.10 | 1.29 | 1.17 | 1.42 | — |
| — | 21.00 | 22.75 | 21.88 | +0.85 | 51.6% | 130 | 51.6% | -0.15 | 2.02 | 1.88 | 2.15 | — |
| — | 17.35 | 18.80 | 18.07 | +0.78 | 51.2% | 135 | 51.2% | -0.22 | 3.11 | 2.87 | 3.35 | — |
| — | 14.10 | 15.65 | 14.88 | +0.71 | 50.8% | 140 | 50.8% | -0.29 | 4.53 | 4.30 | 4.75 | — |
| — | 13.75 | 14.70 | 14.22 | +0.69 | 50.8% | 141 | 50.8% | -0.31 | 4.83 | 4.55 | 5.10 | — |
| — | 13.15 | 14.15 | 13.65 | +0.68 | 50.7% | 142 | 50.7% | -0.33 | 5.35 | 5.10 | 5.60 | — |
| — | 12.50 | 13.45 | 12.97 | +0.66 | 50.7% | 143 | 50.7% | -0.34 | 5.85 | 5.50 | 6.20 | — |
| — | 11.95 | 12.45 | 12.20 | +0.64 | 50.7% | 144 | 50.7% | -0.36 | 6.08 | 5.90 | 6.25 | — |
| — | 11.35 | 12.00 | 11.68 | +0.62 | 50.7% | 145 | 50.7% | -0.38 | 6.45 | 6.30 | 6.60 | — |
| — | 10.80 | 11.50 | 11.15 | +0.61 | 50.6% | 146 | 50.6% | -0.40 | 6.92 | 6.75 | 7.10 | — |
| — | 10.30 | 10.80 | 10.55 | +0.59 | 50.6% | 147 | 50.6% | -0.41 | 7.35 | 7.20 | 7.50 | — |
| — | 9.75 | 10.60 | 10.18 | +0.57 | 50.6% | 148 | 50.6% | -0.43 | 7.95 | 7.60 | 8.30 | — |
| — | 9.25 | 9.75 | 9.50 | +0.55 | 50.6% | 149 | 50.6% | -0.45 | 8.20 | 7.90 | 8.50 | — |
| — | 8.80 | 9.25 | 9.03 | +0.53 | 50.6% | 150 | 50.6% | -0.47 | 8.88 | 8.60 | 9.15 | — |
| — | 7.65 | 8.15 | 7.90 | +0.49 | 50.7% | 152.5 | 50.7% | -0.51 | 10.07 | 9.75 | 10.40 | — |
| — | 6.60 | 7.15 | 6.88 | +0.45 | 50.7% | 155 | 50.7% | -0.56 | 11.53 | 11.15 | 11.90 | — |
| — | 5.00 | 6.20 | 5.60 | +0.41 | 50.8% | 157.5 | 50.8% | -0.60 | 12.68 | 11.85 | 13.50 | — |
| — | 5.00 | 5.35 | 5.17 | +0.37 | 51.0% | 160 | 51.0% | -0.64 | 14.93 | 14.65 | 15.20 | — |
| — | 4.25 | 4.70 | 4.47 | +0.33 | 51.1% | 162.5 | 51.1% | -0.67 | 16.73 | 16.30 | 17.15 | — |
| — | 3.65 | 4.05 | 3.85 | +0.29 | 51.3% | 165 | 51.3% | -0.71 | 18.88 | 18.30 | 19.45 | — |
| — | 3.15 | 3.50 | 3.33 | +0.26 | 51.5% | 167.5 | 51.5% | -0.74 | 20.82 | 19.90 | 21.75 | — |
| — | 2.67 | 3.10 | 2.88 | +0.23 | 51.8% | 170 | 51.8% | -0.77 | 22.95 | 22.15 | 23.75 | — |
| — | 2.23 | 2.59 | 2.41 | +0.21 | 52.0% | 172.5 | 52.0% | -0.80 | 25.00 | 24.00 | 26.00 | — |
| — | 2.00 | 2.23 | 2.12 | +0.18 | 52.3% | 175 | 52.3% | -0.83 | 27.27 | 26.50 | 28.05 | — |
| — | 1.64 | 1.93 | 1.78 | +0.16 | 52.6% | 177.5 | 52.6% | -0.85 | 29.43 | 28.40 | 30.45 | — |
| — | 1.48 | 1.71 | 1.59 | +0.14 | 52.9% | 180 | 52.9% | -0.87 | 31.75 | 30.70 | 32.80 | — |
| — | 1.02 | 1.40 | 1.21 | +0.11 | 53.5% | 185 | 53.5% | -0.90 | 36.42 | 35.35 | 37.50 | — |
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.