Spot 149.54
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.65 | 27.30 | 25.48 | +0.98 | 43.0% | 125 | 43.0% | -0.02 | 0.60 | 0.09 | 1.11 | — |
| — | 19.15 | 22.80 | 20.98 | +0.97 | 40.6% | 130 | 40.6% | -0.03 | 0.90 | 0.59 | 1.21 | — |
| — | 16.15 | 18.50 | 17.32 | +0.95 | 38.9% | 135 | 38.9% | -0.05 | 1.55 | 1.25 | 1.86 | — |
| — | 10.95 | 14.65 | 12.80 | +0.92 | 37.7% | 140 | 37.7% | -0.08 | 3.02 | 2.18 | 3.85 | — |
| — | 7.70 | 11.25 | 9.47 | +0.87 | 36.9% | 145 | 36.9% | -0.13 | 4.62 | 3.55 | 5.70 | — |
| — | 5.30 | 8.30 | 6.80 | +0.81 | 36.6% | 149 | 36.6% | -0.19 | 6.00 | 4.60 | 7.40 | — |
| — | 4.85 | 7.70 | 6.28 | +0.80 | 36.5% | 150 | 36.5% | -0.20 | 6.45 | 5.05 | 7.85 | — |
| — | 4.20 | 5.90 | 5.05 | +0.75 | 36.4% | 152.5 | 36.4% | -0.25 | 7.85 | 6.50 | 9.20 | — |
| — | 3.80 | 5.55 | 4.67 | +0.70 | 36.2% | 155 | 36.2% | -0.30 | 9.38 | 8.05 | 10.70 | — |
| — | 2.20 | 3.75 | 2.98 | +0.64 | 36.2% | 157.5 | 36.2% | -0.36 | 10.75 | 8.95 | 12.55 | — |
| — | 1.25 | 4.00 | 2.62 | +0.58 | 36.1% | 160 | 36.1% | -0.42 | 12.68 | 10.85 | 14.50 | — |
| — | 0.84 | 3.70 | 2.27 | +0.52 | 36.0% | 162.5 | 36.0% | -0.49 | 14.80 | 13.45 | 16.15 | — |
| — | 1.12 | 2.44 | 1.78 | +0.45 | 36.0% | 165 | 36.0% | -0.56 | 16.57 | 14.85 | 18.30 | — |
| — | — | 2.90 | — | +0.39 | 35.9% | 167.5 | 35.9% | -0.62 | 18.77 | 16.95 | 20.60 | — |
| — | 0.55 | 1.50 | 1.02 | +0.33 | 35.9% | 170 | 35.9% | -0.68 | 21.02 | 19.25 | 22.80 | — |
| — | 0.37 | 1.78 | 1.07 | +0.27 | 35.8% | 172.5 | 35.8% | -0.74 | 23.30 | 21.50 | 25.10 | — |
| — | 0.14 | 0.85 | 0.49 | +0.22 | 35.8% | 175 | 35.8% | -0.79 | 25.68 | 23.90 | 27.45 | — |
| — | — | 2.51 | — | +0.18 | 35.8% | 177.5 | 35.8% | -0.84 | 28.45 | 27.05 | 29.85 | — |
| — | — | 2.41 | — | +0.14 | 35.7% | 180 | 35.7% | -0.88 | 30.52 | 28.75 | 32.30 | — |
| — | — | 2.33 | — | +0.11 | 35.7% | 182.5 | 35.7% | -0.91 | 33.15 | 31.25 | 35.05 | — |
| — | 0.01 | 1.19 | 0.60 | +0.09 | 35.6% | 185 | 35.6% | -0.94 | 35.48 | 33.40 | 37.55 | — |
| — | 0.01 | 0.73 | 0.37 | +0.06 | 35.6% | 187.5 | 35.6% | -0.96 | 38.20 | 36.45 | 39.95 | — |
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.