Spot 149.87
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.95 | 31.35 | 30.15 | +0.99 | 35.7% | 120 | 35.7% | -0.01 | — | — | 0.30 | — |
| — | 24.15 | 26.45 | 25.30 | +0.97 | 35.2% | 125 | 35.2% | -0.03 | 0.21 | 0.11 | 0.32 | — |
| — | 19.35 | 22.10 | 20.73 | +0.94 | 34.6% | 130 | 34.6% | -0.06 | 0.48 | 0.01 | 0.96 | — |
| — | 15.20 | 17.45 | 16.32 | +0.88 | 34.1% | 135 | 34.1% | -0.12 | 0.92 | 0.57 | 1.26 | — |
| — | — | — | — | +0.86 | 34.0% | 136 | 34.0% | -0.14 | — | — | — | — |
| — | 13.25 | 15.60 | 14.43 | +0.85 | 33.8% | 137 | 33.8% | -0.15 | 1.52 | 1.00 | 2.05 | — |
| — | 12.25 | 14.75 | 13.50 | +0.83 | 33.7% | 138 | 33.7% | -0.17 | 1.73 | 0.97 | 2.48 | — |
| — | 11.70 | 13.90 | 12.80 | +0.81 | 33.6% | 139 | 33.6% | -0.19 | 1.85 | 1.23 | 2.48 | — |
| — | 10.90 | 13.10 | 12.00 | +0.79 | 33.5% | 140 | 33.5% | -0.21 | 1.83 | 1.42 | 2.25 | — |
| — | 10.20 | 12.60 | 11.40 | +0.77 | 33.4% | 141 | 33.4% | -0.23 | 2.34 | 1.53 | 3.15 | — |
| — | 9.25 | 11.65 | 10.45 | +0.75 | 33.3% | 142 | 33.3% | -0.26 | 2.71 | 1.76 | 3.65 | — |
| — | 8.50 | 11.25 | 9.88 | +0.72 | 33.2% | 143 | 33.2% | -0.28 | 2.98 | 2.16 | 3.80 | — |
| — | 8.00 | 10.10 | 9.05 | +0.70 | 33.0% | 144 | 33.0% | -0.31 | 3.40 | 2.34 | 4.45 | — |
| — | 7.35 | 9.45 | 8.40 | +0.67 | 32.9% | 145 | 32.9% | -0.33 | 3.27 | 2.85 | 3.70 | — |
| — | 6.60 | 8.80 | 7.70 | +0.64 | 32.8% | 146 | 32.8% | -0.36 | 3.88 | 3.05 | 4.70 | — |
| — | 6.00 | 8.10 | 7.05 | +0.62 | 32.7% | 147 | 32.7% | -0.39 | 4.40 | 3.30 | 5.50 | — |
| — | 6.30 | 7.65 | 6.97 | +0.59 | 32.6% | 148 | 32.6% | -0.42 | 5.00 | 3.95 | 6.05 | — |
| — | 5.00 | 7.30 | 6.15 | +0.57 | 32.6% | 148.5 | 32.6% | -0.43 | 5.08 | 3.90 | 6.25 | — |
| — | 4.80 | 7.00 | 5.90 | +0.56 | 32.5% | 149 | 32.5% | -0.45 | 5.12 | 3.85 | 6.40 | — |
| — | 4.50 | 6.60 | 5.55 | +0.54 | 32.5% | 149.5 | 32.5% | -0.46 | 5.65 | 4.55 | 6.75 | — |
| — | 5.05 | 6.30 | 5.67 | +0.53 | 32.4% | 150 | 32.4% | -0.47 | 5.90 | 4.80 | 7.00 | — |
| 1 | 3.75 | 5.55 | 4.65 | +0.50 | 32.3% | 151 | 32.3% | -0.50 | 6.30 | 5.10 | 7.50 | 0 |
| — | 3.05 | 5.50 | 4.28 | +0.47 | 32.2% | 152 | 32.2% | -0.53 | 6.78 | 5.45 | 8.10 | — |
| — | 3.75 | 5.10 | 4.42 | +0.46 | 32.2% | 152.5 | 32.2% | -0.55 | 6.95 | 5.65 | 8.25 | — |
| — | 3.75 | 5.00 | 4.38 | +0.44 | 32.1% | 153 | 32.1% | -0.56 | 7.33 | 6.15 | 8.50 | — |
| — | 2.52 | 4.60 | 3.56 | +0.41 | 32.1% | 154 | 32.1% | -0.59 | 7.78 | 6.50 | 9.05 | — |
| — | 2.17 | 4.25 | 3.21 | +0.39 | 32.0% | 155 | 32.0% | -0.62 | 8.53 | 7.40 | 9.65 | — |
| — | 2.11 | 4.10 | 3.10 | +0.36 | 31.9% | 156 | 31.9% | -0.65 | 9.12 | 7.90 | 10.35 | — |
| — | 1.82 | 3.40 | 2.61 | +0.33 | 31.8% | 157 | 31.8% | -0.68 | 9.78 | 8.60 | 10.95 | — |
| — | 1.74 | 3.20 | 2.47 | +0.32 | 31.8% | 157.5 | 31.8% | -0.69 | 10.00 | 8.75 | 11.25 | — |
| — | 1.36 | 3.05 | 2.21 | +0.31 | 31.8% | 158 | 31.8% | -0.70 | 10.50 | 9.35 | 11.65 | — |
| — | 1.93 | 2.60 | 2.27 | +0.28 | 31.7% | 159 | 31.7% | -0.73 | 11.07 | 9.75 | 12.40 | — |
| — | 1.57 | 2.20 | 1.89 | +0.26 | 31.7% | 160 | 31.7% | -0.75 | 11.60 | 10.55 | 12.65 | — |
| — | 0.85 | 2.23 | 1.54 | +0.23 | 31.6% | 161 | 31.6% | -0.78 | 12.55 | 11.50 | 13.60 | — |
| — | 0.52 | 2.22 | 1.37 | +0.21 | 31.6% | 162 | 31.6% | -0.80 | 13.25 | 12.00 | 14.50 | — |
| — | 0.71 | 2.11 | 1.41 | +0.20 | 31.6% | 162.5 | 31.6% | -0.81 | 13.68 | 12.50 | 14.85 | — |
| — | 0.71 | 1.86 | 1.28 | +0.19 | 31.6% | 163 | 31.6% | -0.82 | 14.25 | 13.15 | 15.35 | — |
| — | 0.49 | 1.61 | 1.05 | +0.18 | 31.5% | 164 | 31.5% | -0.84 | 14.90 | 13.70 | 16.10 | — |
| — | 0.22 | 1.42 | 0.82 | +0.16 | 31.5% | 165 | 31.5% | -0.86 | 15.85 | 14.60 | 17.10 | — |
| — | 0.58 | 1.30 | 0.94 | +0.14 | 31.5% | 166 | 31.5% | -0.87 | 16.98 | 15.65 | 18.30 | — |
| — | 0.33 | 1.21 | 0.77 | +0.13 | 31.5% | 167 | 31.5% | -0.89 | 17.65 | 16.30 | 19.00 | — |
| — | 0.30 | 1.20 | 0.75 | +0.12 | 31.5% | 167.5 | 31.5% | -0.90 | 18.07 | 16.90 | 19.25 | — |
| — | 0.16 | 1.08 | 0.62 | +0.10 | 31.5% | 169 | — | — | 19.43 | 18.05 | 20.80 | — |
| — | — | 1.20 | — | +0.09 | 31.6% | 170 | 31.6% | -0.93 | 20.23 | 18.70 | 21.75 | — |
| — | — | 1.12 | — | +0.08 | 31.6% | 171 | — | — | 21.38 | 20.00 | 22.75 | — |
| — | — | 0.85 | — | +0.07 | 31.6% | 172.5 | — | — | 22.82 | 21.70 | 23.95 | — |
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.