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 | |
| — | 28.40 | 31.55 | 29.98 | +1.00 | 47.5% | 120 | 47.5% | +0.00 | — | — | 0.01 | — |
| — | 23.75 | 26.40 | 25.07 | +1.00 | 45.0% | 125 | 45.0% | +0.00 | — | — | 0.16 | — |
| — | 19.25 | 20.95 | 20.10 | +1.00 | 42.8% | 130 | 42.8% | +0.00 | — | — | 0.01 | — |
| — | 13.85 | 16.15 | 15.00 | +1.00 | 41.0% | 135 | 41.0% | +0.00 | — | — | 0.01 | — |
| — | 11.50 | 14.60 | 13.05 | +1.00 | 40.4% | 137 | 40.4% | -0.00 | — | — | 0.17 | — |
| — | 10.95 | 13.15 | 12.05 | +1.00 | 40.2% | 138 | 40.2% | -0.00 | — | — | 0.17 | — |
| — | 9.75 | 12.15 | 10.95 | +1.00 | 40.0% | 139 | 40.0% | -0.00 | — | — | 0.38 | — |
| — | 9.10 | 11.85 | 10.47 | +1.00 | 39.9% | 140 | 39.9% | -0.00 | — | — | 0.01 | — |
| — | 7.95 | 9.95 | 8.95 | +1.00 | 39.8% | 141 | 39.8% | -0.00 | — | — | 0.23 | — |
| — | 7.00 | 9.20 | 8.10 | +1.00 | 39.7% | 142 | 39.7% | -0.00 | — | — | 0.04 | — |
| — | 6.60 | 7.95 | 7.28 | +0.99 | 39.5% | 143 | 39.5% | -0.01 | — | — | 0.11 | — |
| — | 5.20 | 7.05 | 6.12 | +0.98 | 39.1% | 144 | 39.1% | -0.02 | 0.14 | 0.02 | 0.25 | — |
| — | 4.30 | 6.00 | 5.15 | +0.95 | 39.0% | 145 | 39.0% | -0.05 | 0.17 | 0.06 | 0.29 | — |
| — | 3.40 | 4.55 | 3.98 | +0.90 | 38.9% | 146 | 38.9% | -0.10 | 0.21 | 0.10 | 0.33 | — |
| — | 2.90 | 4.15 | 3.52 | +0.84 | 38.6% | 147 | 38.6% | -0.16 | 0.30 | 0.16 | 0.44 | — |
| — | 2.10 | 3.30 | 2.70 | +0.73 | 38.3% | 148 | 38.3% | -0.27 | 0.41 | 0.25 | 0.56 | — |
| — | 1.44 | 2.54 | 1.99 | +0.62 | 38.0% | 149 | 38.0% | -0.38 | 0.79 | 0.52 | 1.06 | — |
| — | 0.43 | 1.58 | 1.00 | +0.48 | 37.8% | 150 | 37.8% | -0.52 | 1.15 | 0.79 | 1.50 | — |
| — | — | 1.19 | — | +0.35 | 37.7% | 151 | 37.7% | -0.65 | 1.75 | 1.12 | 2.39 | — |
| — | 0.16 | 0.58 | 0.37 | +0.23 | 37.7% | 152 | 37.7% | -0.77 | 2.44 | 1.73 | 3.15 | — |
| — | 0.26 | 0.59 | 0.42 | +0.20 | 37.7% | 152.5 | 37.7% | -0.81 | 2.81 | 1.86 | 3.75 | — |
| — | 0.03 | 0.55 | 0.29 | +0.15 | 37.7% | 153 | 37.7% | -0.85 | 3.36 | 2.82 | 3.90 | — |
| — | — | 0.25 | — | +0.09 | 37.6% | 154 | 37.6% | -0.92 | 4.08 | 3.45 | 4.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.04 | 37.4% | 155 | 37.4% | -0.96 | 5.05 | 4.20 | 5.90 | — |
| 984 | — | 0.09 | — | +0.02 | 37.1% | 156 | 37.1% | -0.98 | 5.80 | 5.10 | 6.50 | 1,300 |
| — | — | 0.06 | — | +0.01 | 36.8% | 157 | 36.8% | -1.00 | 6.92 | 6.05 | 7.80 | — |
| — | — | 0.36 | — | +0.00 | 36.6% | 157.5 | 36.6% | -1.00 | 7.70 | 6.15 | 9.25 | — |
| — | — | 0.03 | — | +0.00 | 36.5% | 158 | 36.5% | -1.00 | 8.07 | 6.85 | 9.30 | — |
| — | — | 0.16 | — | +0.00 | 36.2% | 159 | 36.2% | -1.00 | 9.03 | 7.70 | 10.35 | — |
| — | — | 0.01 | — | +0.00 | 36.0% | 160 | 36.0% | -1.00 | 9.82 | 8.80 | 10.85 | — |
| — | — | 0.01 | — | +0.00 | 35.9% | 161 | 35.9% | -1.00 | 10.93 | 10.00 | 11.85 | — |
| — | — | 0.09 | — | +0.00 | 35.8% | 162 | 35.8% | -1.00 | 12.12 | 11.00 | 13.25 | — |
| — | — | 0.17 | — | +0.00 | 35.8% | 162.5 | 35.8% | -1.00 | 12.60 | 11.35 | 13.85 | — |
| — | — | 0.16 | — | +0.00 | 35.8% | 163 | 35.8% | -1.00 | 12.97 | 11.90 | 14.05 | — |
| — | — | 0.16 | — | +0.00 | 35.7% | 164 | 35.7% | -1.00 | 14.18 | 13.00 | 15.35 | — |
| — | — | 0.03 | — | +0.00 | 35.7% | 165 | 35.7% | -1.00 | 14.97 | 13.95 | 16.00 | — |
| — | — | 0.36 | — | +0.00 | 35.8% | 166 | 35.8% | -1.00 | 16.12 | 14.80 | 17.45 | — |
| — | — | 0.05 | — | +0.00 | 35.8% | 167 | 35.8% | -1.00 | 17.20 | 16.10 | 18.30 | — |
| — | — | 0.56 | — | +0.00 | 35.8% | 167.5 | 35.8% | -1.00 | 17.70 | 16.50 | 18.90 | — |
| — | — | 0.36 | — | +0.00 | 35.9% | 169 | 35.9% | -1.00 | 19.10 | 17.90 | 20.30 | — |
| — | — | 0.01 | — | +0.00 | 35.9% | 170 | 35.9% | -1.00 | 20.25 | 19.10 | 21.40 | — |
| — | — | 0.36 | — | +0.00 | 36.0% | 171 | 36.0% | -1.00 | 21.15 | 19.85 | 22.45 | — |
| — | — | 0.36 | — | +0.00 | 36.3% | 174 | 36.3% | -1.00 | 24.20 | 23.10 | 25.30 | — |
| — | — | 0.56 | — | +0.00 | 36.6% | 176 | 36.6% | -1.00 | 26.25 | 25.10 | 27.40 | — |
| — | — | 0.13 | — | +0.00 | 37.1% | 179 | 37.1% | -1.00 | 28.90 | 27.80 | 30.00 | — |
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.