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 | |
| — | 23.05 | 25.80 | 24.43 | +1.00 | 49.1% | 125 | 49.1% | -0.00 | — | — | 0.09 | — |
| — | 18.25 | 20.75 | 19.50 | +1.00 | 45.8% | 130 | 45.8% | -0.00 | — | — | 0.15 | — |
| — | 13.55 | 15.95 | 14.75 | +0.99 | 43.3% | 135 | 43.3% | -0.01 | 0.43 | 0.03 | 0.84 | — |
| — | 8.85 | 12.20 | 10.53 | +0.98 | 41.6% | 140 | 41.6% | -0.02 | 0.68 | 0.24 | 1.12 | — |
| — | 5.85 | 7.60 | 6.72 | +0.96 | 40.6% | 145 | 40.6% | -0.04 | 1.88 | 1.45 | 2.31 | — |
| — | 3.85 | 6.45 | 5.15 | +0.94 | 40.3% | 147 | 40.3% | -0.06 | 3.21 | 2.26 | 4.15 | — |
| — | 3.25 | 5.90 | 4.58 | +0.93 | 40.2% | 148 | 40.2% | -0.07 | 3.01 | 2.12 | 3.90 | — |
| — | 3.20 | 5.10 | 4.15 | +0.91 | 40.2% | 149 | 40.2% | -0.09 | 3.50 | 2.59 | 4.40 | — |
| — | 3.50 | 4.25 | 3.88 | +0.90 | 40.1% | 150 | 40.1% | -0.10 | 3.98 | 3.05 | 4.90 | — |
| — | 2.06 | 2.95 | 2.50 | +0.85 | 40.1% | 152.5 | 40.1% | -0.15 | 5.65 | 4.35 | 6.95 | — |
| — | 1.15 | 2.40 | 1.77 | +0.78 | 40.2% | 155 | 40.2% | -0.22 | 6.65 | 5.30 | 8.00 | — |
| — | 1.05 | 1.92 | 1.49 | +0.70 | 40.4% | 157.5 | 40.4% | -0.30 | 9.35 | 8.00 | 10.70 | — |
| — | 0.65 | 1.11 | 0.88 | +0.60 | 40.6% | 160 | 40.6% | -0.40 | 11.45 | 10.10 | 12.80 | — |
| — | 0.40 | 0.71 | 0.56 | +0.49 | 40.9% | 162.5 | 40.9% | -0.51 | 13.75 | 12.50 | 15.00 | — |
| — | 0.13 | 0.55 | 0.34 | +0.37 | 41.2% | 165 | 41.2% | -0.63 | 15.93 | 14.70 | 17.15 | — |
| — | 0.06 | 0.32 | 0.19 | +0.27 | 41.4% | 167.5 | 41.4% | -0.73 | 18.43 | 17.10 | 19.75 | — |
| — | 0.10 | 0.16 | 0.13 | +0.19 | 41.6% | 170 | 41.6% | -0.82 | 20.70 | 19.05 | 22.35 | — |
| — | 0.05 | 0.14 | 0.10 | +0.12 | 41.8% | 172.5 | 41.8% | -0.89 | 23.32 | 22.05 | 24.60 | — |
| — | 0.01 | 0.13 | 0.07 | +0.07 | 41.9% | 175 | 41.9% | -0.94 | 25.55 | 23.75 | 27.35 | — |
| — | — | 1.16 | — | +0.04 | 42.0% | 177.5 | 42.0% | -0.97 | 28.07 | 26.30 | 29.85 | — |
| — | — | 1.35 | — | +0.02 | 42.0% | 180 | 42.0% | -0.99 | 30.45 | 28.75 | 32.15 | — |
| — | — | 0.47 | — | +0.01 | 41.9% | 182.5 | 41.9% | -1.00 | 33.00 | 31.30 | 34.70 | — |
| — | — | 0.47 | — | +0.01 | 41.8% | 185 | 41.8% | -1.00 | 35.50 | 33.80 | 37.20 | — |
| — | — | 0.92 | — | +0.00 | 41.8% | 187.5 | 41.8% | -1.00 | 37.83 | 36.25 | 39.40 | — |
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.