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 | |
| — | 30.70 | 33.10 | 31.90 | +0.92 | 35.2% | 120 | 35.2% | -0.08 | 1.16 | 0.78 | 1.53 | — |
| — | 25.40 | 28.00 | 26.70 | +0.88 | 34.1% | 126 | 34.1% | -0.13 | 2.00 | 1.43 | 2.57 | — |
| — | 21.25 | 23.85 | 22.55 | +0.83 | 33.3% | 131 | 33.3% | -0.18 | 2.79 | 2.23 | 3.35 | — |
| — | 18.70 | 20.55 | 19.62 | +0.78 | 32.8% | 135 | 32.8% | -0.22 | 3.38 | 3.05 | 3.70 | — |
| — | 15.10 | 17.70 | 16.40 | +0.72 | 32.3% | 139 | 32.3% | -0.28 | 4.53 | 3.90 | 5.15 | — |
| — | 12.70 | 15.10 | 13.90 | +0.66 | 31.9% | 143 | 31.9% | -0.34 | 6.05 | 4.90 | 7.20 | — |
| — | 10.85 | 13.05 | 11.95 | +0.62 | 31.7% | 146 | 31.7% | -0.39 | 7.17 | 6.55 | 7.80 | — |
| — | 10.30 | 12.35 | 11.32 | +0.60 | 31.6% | 147 | 31.6% | -0.41 | 7.28 | 6.95 | 7.60 | — |
| — | 9.70 | 11.85 | 10.78 | +0.58 | 31.5% | 148 | 31.5% | -0.42 | 7.67 | 7.20 | 8.15 | — |
| — | 10.05 | 11.50 | 10.78 | +0.57 | 31.5% | 149 | 31.5% | -0.44 | 8.15 | 7.60 | 8.70 | — |
| — | 8.90 | 10.60 | 9.75 | +0.55 | 31.4% | 150 | 31.4% | -0.46 | 8.82 | 7.60 | 10.05 | — |
| — | 7.00 | 8.45 | 7.72 | +0.47 | 31.1% | 155 | 31.1% | -0.54 | 11.43 | 10.90 | 11.95 | — |
| — | 5.15 | 6.30 | 5.72 | +0.38 | 30.9% | 160 | 30.9% | -0.63 | 14.62 | 13.85 | 15.40 | — |
| — | 3.65 | 4.70 | 4.17 | +0.31 | 30.8% | 165 | 30.8% | -0.70 | 18.43 | 17.25 | 19.60 | — |
| — | 3.00 | 3.50 | 3.25 | +0.24 | 30.7% | 170 | 30.7% | -0.77 | 22.27 | 21.10 | 23.45 | — |
| — | 2.06 | 2.85 | 2.46 | +0.20 | 30.7% | 174 | 30.7% | -0.82 | 25.60 | 24.45 | 26.75 | — |
| — | 2.09 | 2.58 | 2.33 | +0.19 | 30.7% | 175 | 30.7% | -0.83 | 26.40 | 25.20 | 27.60 | — |
| — | 1.88 | 2.36 | 2.12 | +0.18 | 30.7% | 176 | 30.7% | -0.84 | 27.32 | 26.15 | 28.50 | — |
| — | 1.26 | 2.34 | 1.80 | +0.17 | 30.7% | 177 | 30.7% | -0.85 | 28.18 | 27.00 | 29.35 | — |
| — | 1.14 | 2.24 | 1.69 | +0.16 | 30.7% | 178 | 30.7% | -0.86 | 29.07 | 27.70 | 30.45 | — |
| — | 1.06 | 2.32 | 1.69 | +0.15 | 30.7% | 179 | 30.7% | -0.87 | 29.90 | 28.60 | 31.20 | 0 |
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.