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 | |
| — | 51.80 | 55.30 | 53.55 | +0.96 | 46.1% | 100 | 46.1% | -0.04 | 1.61 | 1.40 | 1.82 | — |
| — | 47.50 | 51.00 | 49.25 | +0.94 | 45.0% | 105 | 45.0% | -0.06 | 1.80 | 1.10 | 2.51 | — |
| — | 43.15 | 46.80 | 44.98 | +0.93 | 44.1% | 110 | 44.1% | -0.07 | 2.68 | 2.16 | 3.20 | — |
| — | 39.00 | 42.00 | 40.50 | +0.91 | 43.2% | 115 | 43.2% | -0.09 | 3.75 | 3.10 | 4.40 | — |
| — | 35.85 | 38.80 | 37.33 | +0.89 | 42.5% | 120 | 42.5% | -0.11 | 4.78 | 4.20 | 5.35 | — |
| — | 31.55 | 35.10 | 33.33 | +0.87 | 41.9% | 125 | 41.9% | -0.14 | 5.80 | 5.10 | 6.50 | — |
| — | 28.15 | 31.60 | 29.88 | +0.84 | 41.3% | 130 | 41.3% | -0.16 | 7.22 | 6.25 | 8.20 | — |
| — | 24.85 | 28.35 | 26.60 | +0.81 | 40.8% | 135 | 40.8% | -0.20 | 9.22 | 8.20 | 10.25 | 148 |
| 151 | 23.00 | 24.50 | 23.75 | +0.77 | 40.4% | 140 | 40.4% | -0.23 | 10.78 | 10.20 | 11.35 | — |
| — | 19.95 | 21.70 | 20.82 | +0.73 | 40.0% | 145 | 40.0% | -0.27 | 13.00 | 12.00 | 14.00 | — |
| — | 16.75 | 19.20 | 17.98 | +0.69 | 39.7% | 150 | 39.7% | -0.32 | 15.57 | 14.55 | 16.60 | — |
| — | 14.10 | 16.85 | 15.47 | +0.65 | 39.5% | 155 | 39.5% | -0.36 | 18.15 | 16.90 | 19.40 | — |
| — | 12.00 | 14.40 | 13.20 | +0.60 | 39.2% | 160 | 39.2% | -0.41 | 21.12 | 19.75 | 22.50 | — |
| — | 10.00 | 12.90 | 11.45 | +0.56 | 39.1% | 165 | 39.1% | -0.46 | 23.68 | 22.30 | 25.05 | — |
| — | 8.85 | 11.20 | 10.03 | +0.51 | 38.9% | 170 | 38.9% | -0.51 | 27.60 | 26.30 | 28.90 | — |
| — | 7.05 | 9.65 | 8.35 | +0.46 | 38.8% | 175 | 38.8% | -0.56 | 31.07 | 29.65 | 32.50 | — |
| — | 6.00 | 8.25 | 7.12 | +0.42 | 38.7% | 180 | 38.7% | -0.60 | 35.02 | 33.75 | 36.30 | — |
| — | 5.90 | 6.90 | 6.40 | +0.38 | 38.6% | 185 | 38.6% | -0.65 | 38.58 | 36.95 | 40.20 | — |
| — | 5.05 | 5.85 | 5.45 | +0.34 | 38.5% | 190 | 38.5% | -0.69 | 42.60 | 40.90 | 44.30 | — |
| — | 4.10 | 5.00 | 4.55 | +0.30 | 38.5% | 195 | 38.5% | -0.73 | 47.08 | 45.25 | 48.90 | — |
| — | 2.91 | 4.20 | 3.56 | +0.27 | 38.4% | 200 | 38.4% | -0.77 | 51.90 | 50.50 | 53.30 | — |
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.