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 | |
| — | 50.45 | 53.90 | 52.17 | +0.97 | 37.5% | 100 | 37.5% | -0.03 | 0.69 | 0.22 | 1.17 | — |
| — | 45.75 | 49.40 | 47.58 | +0.96 | 36.4% | 105 | 36.4% | -0.04 | 0.97 | 0.46 | 1.48 | — |
| — | 41.15 | 44.40 | 42.77 | +0.94 | 35.4% | 110 | 35.4% | -0.06 | 1.33 | 0.38 | 2.28 | — |
| — | 36.70 | 39.95 | 38.33 | +0.92 | 34.6% | 115 | 34.6% | -0.09 | 1.71 | 1.19 | 2.22 | — |
| — | 32.35 | 35.95 | 34.15 | +0.89 | 33.8% | 120 | 33.8% | -0.11 | 2.23 | 1.20 | 3.25 | — |
| — | 28.15 | 31.85 | 30.00 | +0.85 | 33.1% | 125 | 33.1% | -0.15 | 2.85 | 2.29 | 3.40 | — |
| — | 24.95 | 28.20 | 26.57 | +0.81 | 32.5% | 130 | 32.5% | -0.20 | 4.05 | 3.45 | 4.65 | — |
| — | 20.55 | 24.10 | 22.32 | +0.76 | 32.0% | 135 | 32.0% | -0.25 | 5.15 | 3.60 | 6.70 | — |
| — | 17.15 | 20.80 | 18.98 | +0.70 | 31.5% | 140 | 31.5% | -0.30 | 6.42 | 5.25 | 7.60 | — |
| — | 14.10 | 17.70 | 15.90 | +0.64 | 31.0% | 145 | 31.0% | -0.37 | 8.55 | 7.10 | 10.00 | — |
| — | 12.00 | 14.70 | 13.35 | +0.58 | 30.6% | 150 | 30.6% | -0.43 | 11.10 | 10.40 | 11.80 | — |
| — | 9.55 | 12.40 | 10.97 | +0.51 | 30.3% | 155 | 30.3% | -0.50 | 13.75 | 13.05 | 14.45 | — |
| — | 7.05 | 10.40 | 8.72 | +0.45 | 30.0% | 160 | 30.0% | -0.57 | 16.02 | 14.65 | 17.40 | — |
| — | 5.65 | 8.70 | 7.17 | +0.38 | 29.7% | 165 | 29.7% | -0.64 | 19.50 | 18.35 | 20.65 | — |
| — | 4.50 | 7.10 | 5.80 | +0.32 | 29.5% | 170 | 29.5% | -0.70 | 23.00 | 21.65 | 24.35 | — |
| — | 3.85 | 5.95 | 4.90 | +0.27 | 29.4% | 175 | 29.4% | -0.75 | 26.73 | 25.25 | 28.20 | — |
| — | 2.66 | 4.70 | 3.68 | +0.22 | 29.3% | 180 | 29.3% | -0.80 | 31.07 | 29.25 | 32.90 | — |
| — | 2.13 | 4.20 | 3.17 | +0.18 | 29.3% | 185 | 29.3% | -0.85 | 35.40 | 33.60 | 37.20 | — |
| — | 1.25 | 2.74 | 2.00 | +0.15 | 29.4% | 190 | 29.4% | -0.89 | 39.98 | 38.90 | 41.05 | — |
| — | 0.46 | 2.72 | 1.59 | +0.12 | 29.5% | 195 | 29.5% | -0.93 | 45.08 | 43.85 | 46.30 | — |
| — | 0.58 | 1.71 | 1.15 | +0.10 | 29.7% | 200 | 29.7% | -0.97 | 49.70 | 48.20 | 51.20 | — |
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.