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 | |
| — | 50.15 | 52.90 | 51.52 | +0.99 | 48.9% | 100 | 48.9% | -0.01 | 0.38 | 0.25 | 0.50 | — |
| — | 44.70 | 47.45 | 46.08 | +0.98 | 47.5% | 105 | 47.5% | -0.02 | 0.68 | 0.42 | 0.94 | — |
| — | 39.90 | 43.65 | 41.77 | +0.97 | 46.2% | 110 | 46.2% | -0.03 | 1.02 | 0.90 | 1.15 | — |
| — | 35.85 | 38.45 | 37.15 | +0.96 | 45.1% | 115 | 45.1% | -0.04 | 1.45 | 1.04 | 1.85 | — |
| — | 31.25 | 34.00 | 32.62 | +0.94 | 44.1% | 120 | 44.1% | -0.06 | 2.15 | 2.02 | 2.28 | — |
| — | 27.30 | 30.15 | 28.73 | +0.92 | 43.2% | 125 | 43.2% | -0.08 | 3.10 | 2.54 | 3.65 | — |
| — | 23.30 | 25.95 | 24.62 | +0.89 | 42.4% | 130 | 42.4% | -0.11 | 3.88 | 3.70 | 4.05 | — |
| — | 19.65 | 23.15 | 21.40 | +0.86 | 41.7% | 135 | 41.7% | -0.14 | 5.25 | 5.10 | 5.40 | — |
| — | 16.85 | 19.65 | 18.25 | +0.82 | 41.1% | 140 | 41.1% | -0.19 | 6.58 | 5.95 | 7.20 | — |
| — | 14.60 | 15.55 | 15.07 | +0.77 | 40.6% | 145 | 40.8% | -0.24 | 8.93 | 7.70 | 10.15 | — |
| — | 12.00 | 12.75 | 12.38 | +0.71 | 40.1% | 150 | 40.3% | -0.29 | 11.20 | 10.35 | 12.05 | — |
| — | 8.85 | 10.55 | 9.70 | +0.65 | 39.3% | 155 | 39.7% | -0.36 | 13.57 | 12.65 | 14.50 | — |
| — | 7.35 | 8.45 | 7.90 | +0.58 | 39.4% | 160 | 39.4% | -0.42 | 17.05 | 15.75 | 18.35 | — |
| — | 4.85 | 7.15 | 6.00 | +0.52 | 39.2% | 165 | 39.2% | -0.49 | 20.70 | 19.35 | 22.05 | — |
| — | 3.60 | 5.40 | 4.50 | — | — | 170 | — | — | 24.00 | 22.80 | 25.20 | — |
| — | 3.40 | 4.20 | 3.80 | — | — | 175 | 38.8% | -0.63 | 28.18 | 26.90 | 29.45 | — |
| — | 2.45 | 3.15 | 2.80 | +0.32 | 38.7% | 180 | 38.7% | -0.69 | 31.85 | 30.55 | 33.15 | — |
| — | 1.50 | 2.87 | 2.19 | +0.27 | 38.6% | 185 | 38.6% | -0.75 | 36.62 | 35.20 | 38.05 | — |
| — | 1.45 | 2.02 | 1.74 | +0.22 | 38.6% | 190 | 38.6% | -0.80 | 41.00 | 39.20 | 42.80 | — |
| — | 1.07 | 2.14 | 1.60 | +0.18 | 38.5% | 195 | 38.5% | -0.85 | 45.70 | 43.95 | 47.45 | — |
| — | 0.86 | 1.43 | 1.15 | +0.14 | 38.5% | 200 | 38.5% | -0.89 | 50.58 | 48.80 | 52.35 | — |
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.