Spot 150.94
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.05 | 54.00 | 52.02 | +0.99 | 38.8% | 100 | 38.8% | -0.01 | — | — | 0.63 | — |
| — | 45.10 | 48.70 | 46.90 | +0.98 | 37.2% | 105 | — | — | — | — | 0.40 | — |
| — | 40.30 | 43.45 | 41.88 | — | — | 110 | — | — | 0.45 | 0.10 | 0.80 | — |
| — | 35.60 | 39.00 | 37.30 | +0.96 | 34.5% | 115 | — | — | 0.70 | 0.34 | 1.07 | — |
| — | 30.90 | 34.25 | 32.58 | — | — | 120 | — | — | 0.90 | 0.59 | 1.20 | — |
| — | 26.40 | 29.05 | 27.73 | — | — | 125 | 32.5% | -0.10 | 1.46 | 1.13 | 1.79 | — |
| — | 22.80 | 25.30 | 24.05 | +0.86 | 31.7% | 130 | — | — | 2.06 | 1.82 | 2.29 | — |
| — | 18.70 | 21.25 | 19.98 | — | — | 135 | — | — | 3.17 | 2.79 | 3.55 | — |
| — | 14.95 | 16.95 | 15.95 | — | — | 140 | — | — | 4.34 | 2.98 | 5.70 | — |
| — | 11.80 | 14.45 | 13.12 | +0.66 | 30.0% | 145 | — | — | 6.38 | 5.35 | 7.40 | — |
| — | 9.20 | 10.55 | 9.88 | — | — | 150 | — | — | 7.80 | 6.75 | 8.85 | — |
| — | 6.65 | 8.30 | 7.47 | +0.48 | 29.3% | 155 | 29.3% | -0.53 | 10.70 | 9.45 | 11.95 | — |
| — | 5.45 | 6.30 | 5.88 | +0.40 | 29.0% | 160 | 29.0% | -0.62 | 14.07 | 12.35 | 15.80 | — |
| — | 3.40 | 4.80 | 4.10 | +0.32 | 28.9% | 165 | 28.9% | -0.70 | 17.55 | 15.80 | 19.30 | — |
| — | 2.10 | 3.75 | 2.92 | +0.25 | 28.9% | 170 | 28.9% | -0.77 | 21.27 | 19.45 | 23.10 | — |
| — | 1.71 | 2.94 | 2.33 | +0.19 | 29.0% | 175 | 29.0% | -0.83 | 26.07 | 24.95 | 27.20 | — |
| — | 0.68 | 2.34 | 1.51 | +0.14 | 29.1% | 180 | 29.1% | -0.89 | 30.32 | 29.00 | 31.65 | 0 |
| — | 0.51 | 1.26 | 0.89 | +0.10 | 29.4% | 185 | 29.4% | -0.93 | 34.95 | 33.65 | 36.25 | — |
| — | — | 1.31 | — | +0.08 | 29.7% | 190 | 29.7% | -0.97 | 39.15 | 37.15 | 41.15 | — |
| — | — | 0.90 | — | +0.06 | 30.2% | 195 | 30.2% | -0.99 | 44.33 | 42.50 | 46.15 | — |
| — | — | 0.55 | — | +0.04 | 30.7% | 200 | 30.7% | -1.00 | 49.15 | 47.20 | 51.10 | — |
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.