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 | |
| — | 32.40 | 35.20 | 33.80 | +0.88 | 34.4% | 120 | 34.4% | -0.12 | 2.23 | 1.64 | 2.82 | — |
| — | 28.30 | 30.85 | 29.57 | +0.84 | 33.7% | 125 | — | — | 2.87 | 2.33 | 3.40 | — |
| — | 24.35 | 27.10 | 25.73 | +0.80 | 33.1% | 130 | — | — | 4.28 | 3.40 | 5.15 | — |
| — | 20.85 | 23.85 | 22.35 | — | — | 135 | 32.7% | -0.26 | 5.60 | 4.65 | 6.55 | — |
| — | 17.55 | 20.00 | 18.77 | +0.69 | 32.3% | 140 | 32.3% | -0.32 | 7.25 | 6.00 | 8.50 | — |
| — | 15.75 | 18.40 | 17.07 | — | — | 143 | — | — | 8.40 | 7.15 | 9.65 | — |
| — | 14.05 | 16.50 | 15.28 | — | — | 146 | — | — | 9.70 | 8.45 | 10.95 | — |
| — | 13.35 | 15.85 | 14.60 | +0.61 | 31.9% | 147 | — | — | 9.75 | 8.85 | 10.65 | — |
| — | 12.90 | 15.35 | 14.12 | +0.59 | 31.8% | 148 | — | — | 10.10 | 9.35 | 10.85 | — |
| — | 12.40 | 14.70 | 13.55 | +0.58 | 31.8% | 149 | — | — | 11.10 | 9.90 | 12.30 | — |
| — | 11.85 | 13.95 | 12.90 | +0.57 | 31.7% | 150 | — | — | 11.55 | 10.30 | 12.80 | — |
| — | 11.35 | 13.70 | 12.53 | — | — | 151 | — | — | 11.97 | 10.65 | 13.30 | — |
| — | 11.45 | 13.05 | 12.25 | — | — | 152 | — | — | 12.53 | 11.25 | 13.80 | — |
| — | 10.30 | 13.05 | 11.68 | — | — | 153 | — | — | 13.10 | 11.85 | 14.35 | — |
| — | 9.95 | 12.10 | 11.03 | — | — | 154 | — | — | 13.53 | 12.20 | 14.85 | — |
| — | 8.60 | 11.05 | 9.82 | — | — | 157 | — | — | 15.20 | 13.85 | 16.55 | — |
| — | 7.45 | 9.75 | 8.60 | — | — | 160 | — | — | 17.12 | 15.90 | 18.35 | — |
| — | 6.10 | 8.25 | 7.17 | — | — | 164 | — | — | 19.62 | 18.35 | 20.90 | — |
| — | 4.90 | 6.70 | 5.80 | +0.34 | 31.2% | 169 | 31.2% | -0.69 | 23.30 | 22.15 | 24.45 | — |
| — | 3.70 | 5.50 | 4.60 | +0.29 | 31.1% | 174 | 31.1% | -0.74 | 27.10 | 25.95 | 28.25 | — |
| — | 2.86 | 4.45 | 3.65 | +0.24 | 31.0% | 179 | 31.0% | -0.79 | 31.07 | 29.85 | 32.30 | — |
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.