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 | |
| — | 28.75 | 31.20 | 29.98 | +1.00 | 43.6% | 120 | 43.6% | -0.00 | — | — | 0.95 | — |
| — | 23.50 | 26.45 | 24.98 | +1.00 | 40.9% | 125 | 40.9% | -0.00 | — | — | 0.38 | — |
| — | 18.90 | 21.25 | 20.07 | +0.99 | 38.3% | 130 | 38.3% | -0.01 | — | — | 0.39 | — |
| — | 14.25 | 15.80 | 15.03 | +0.98 | 36.1% | 135 | 36.1% | -0.02 | 0.08 | 0.04 | 0.12 | — |
| — | 12.80 | 15.30 | 14.05 | +0.97 | 35.7% | 136 | 35.7% | -0.03 | — | — | 0.77 | — |
| — | 12.15 | 14.30 | 13.22 | +0.96 | 35.3% | 137 | 35.3% | -0.04 | — | — | 0.64 | — |
| — | 11.30 | 13.25 | 12.28 | +0.95 | 34.9% | 138 | 34.9% | -0.05 | 0.18 | 0.11 | 0.25 | — |
| — | 10.15 | 12.30 | 11.22 | +0.94 | 34.6% | 139 | 34.6% | -0.06 | — | — | 0.48 | — |
| — | 9.55 | 11.45 | 10.50 | +0.92 | 34.2% | 140 | 34.2% | -0.08 | 0.32 | 0.20 | 0.43 | — |
| — | 8.60 | 10.40 | 9.50 | +0.90 | 33.9% | 141 | 33.9% | -0.10 | 0.46 | 0.21 | 0.70 | — |
| — | 7.45 | 9.50 | 8.47 | +0.87 | 33.6% | 142 | 33.6% | -0.13 | 0.52 | 0.32 | 0.72 | — |
| — | 6.80 | 8.65 | 7.72 | +0.84 | 33.3% | 143 | 33.3% | -0.16 | 0.76 | 0.22 | 1.29 | — |
| — | 6.50 | 8.70 | 7.60 | +0.80 | 33.0% | 144 | 33.0% | -0.20 | 0.76 | 0.61 | 0.91 | — |
| — | 5.30 | 6.90 | 6.10 | +0.76 | 32.7% | 145 | 32.7% | -0.24 | 1.03 | 0.98 | 1.08 | — |
| — | 5.05 | 6.10 | 5.58 | +0.72 | 32.5% | 146 | 32.5% | -0.28 | 1.25 | 0.82 | 1.67 | — |
| — | 4.35 | 5.35 | 4.85 | +0.67 | 32.3% | 147 | 32.3% | -0.33 | 1.38 | 0.85 | 1.90 | — |
| — | 2.34 | 4.60 | 3.47 | +0.62 | 32.1% | 148 | 32.1% | -0.38 | 1.84 | 1.64 | 2.05 | — |
| — | 3.00 | 3.95 | 3.48 | +0.57 | 31.9% | 149 | 31.9% | -0.43 | 2.21 | 1.77 | 2.64 | — |
| — | 2.48 | 3.35 | 2.92 | +0.51 | 31.8% | 150 | 31.8% | -0.49 | 2.54 | 2.21 | 2.88 | — |
| — | 2.14 | 2.82 | 2.48 | +0.45 | 31.7% | 151 | 31.7% | -0.55 | 3.40 | 2.65 | 4.15 | — |
| — | 1.61 | 2.37 | 1.99 | +0.40 | 31.5% | 152 | 31.5% | -0.60 | 3.60 | 3.15 | 4.05 | — |
| — | 1.55 | 2.22 | 1.89 | +0.37 | 31.5% | 152.5 | 31.5% | -0.63 | 3.90 | 3.45 | 4.35 | — |
| — | 1.32 | 1.70 | 1.51 | +0.34 | 31.4% | 153 | 31.4% | -0.66 | 4.60 | 3.75 | 5.45 | — |
| — | 1.03 | 1.58 | 1.30 | +0.29 | 31.4% | 154 | 31.4% | -0.71 | 4.90 | 4.40 | 5.40 | — |
| — | 0.87 | 1.21 | 1.04 | +0.25 | 31.3% | 155 | 31.3% | -0.76 | 6.08 | 5.15 | 7.00 | — |
| — | 0.57 | 1.01 | 0.79 | +0.21 | 31.2% | 156 | 31.2% | -0.80 | 6.70 | 5.10 | 8.30 | — |
| — | 0.33 | 0.79 | 0.56 | +0.17 | 31.2% | 157 | 31.2% | -0.84 | 7.45 | 6.55 | 8.35 | — |
| — | 0.44 | 0.84 | 0.64 | +0.15 | 31.2% | 157.5 | 31.2% | -0.86 | 8.22 | 7.10 | 9.35 | — |
| — | 0.23 | 0.60 | 0.41 | +0.13 | 31.2% | 158 | 31.2% | -0.87 | 8.65 | 7.50 | 9.80 | — |
| — | 0.30 | 0.45 | 0.38 | +0.11 | 31.2% | 159 | 31.2% | -0.90 | 9.32 | 8.25 | 10.40 | — |
| — | 0.18 | 0.57 | 0.38 | +0.08 | 31.2% | 160 | 31.2% | -0.92 | 10.25 | 9.15 | 11.35 | — |
| — | — | 0.54 | — | +0.07 | 31.2% | 161 | 31.2% | -0.94 | 11.20 | 10.10 | 12.30 | — |
| — | 0.03 | 0.28 | 0.15 | +0.05 | 31.3% | 162 | 31.3% | -0.96 | 12.18 | 11.15 | 13.20 | — |
| — | — | 0.23 | — | +0.04 | 31.3% | 162.5 | 31.3% | -0.97 | 12.60 | 11.65 | 13.55 | — |
| — | 0.04 | 0.30 | 0.17 | +0.04 | 31.3% | 163 | 31.3% | -0.97 | 13.05 | 12.00 | 14.10 | — |
| — | — | 0.41 | — | +0.03 | 31.4% | 164 | 31.4% | -0.98 | 13.85 | 12.95 | 14.75 | — |
| — | — | 0.40 | — | +0.02 | 31.5% | 165 | 31.5% | -0.99 | 14.82 | 13.95 | 15.70 | — |
| — | — | 0.89 | — | +0.02 | 31.6% | 166 | 31.6% | -1.00 | 15.90 | 14.35 | 17.45 | — |
| — | — | 0.61 | — | +0.01 | 31.7% | 167 | 31.7% | -1.00 | 17.15 | 15.75 | 18.55 | — |
| — | — | 0.60 | — | +0.01 | 31.8% | 167.5 | 31.8% | -1.00 | 17.70 | 16.40 | 19.00 | — |
| — | — | 0.38 | — | +0.01 | 31.9% | 169 | 31.9% | -1.00 | 19.15 | 17.70 | 20.60 | — |
| — | — | 0.24 | — | +0.00 | 32.1% | 170 | 32.1% | -1.00 | 20.30 | 19.15 | 21.45 | — |
| — | — | 0.57 | — | +0.00 | 32.2% | 171 | 32.2% | -1.00 | 21.18 | 19.95 | 22.40 | — |
| — | — | 0.57 | — | +0.00 | 32.5% | 172.5 | 32.5% | -1.00 | 22.70 | 21.35 | 24.05 | — |
| — | — | 0.36 | — | +0.00 | 32.8% | 174 | 32.8% | -1.00 | 24.12 | 22.70 | 25.55 | — |
| — | — | 0.18 | — | — | — | 176 | 33.2% | -1.00 | 26.07 | 24.50 | 27.65 | — |
| — | — | 0.56 | — | +0.00 | 33.5% | 177.5 | 33.5% | -1.00 | 27.77 | 26.50 | 29.05 | — |
| — | — | 0.75 | — | +0.00 | 33.8% | 179 | 33.8% | -1.00 | 29.27 | 27.90 | 30.65 | — |
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.