Spot 150.03
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.25 | 53.15 | 51.20 | +0.99 | 39.1% | 100 | 39.1% | -0.01 | — | — | 0.79 | — |
| — | 44.45 | 47.60 | 46.02 | +0.98 | 37.7% | 105 | 37.7% | -0.02 | — | — | 0.95 | — |
| — | 39.60 | 43.45 | 41.52 | +0.97 | 36.4% | 110 | 36.4% | -0.03 | — | — | 0.90 | — |
| — | 35.20 | 38.15 | 36.67 | +0.95 | 35.2% | 115 | 35.2% | -0.05 | 0.83 | 0.09 | 1.58 | — |
| — | 30.60 | 33.55 | 32.08 | +0.93 | 34.2% | 120 | 34.2% | -0.08 | 0.99 | 0.55 | 1.43 | — |
| — | 26.15 | 28.40 | 27.27 | +0.90 | 33.3% | 125 | 33.3% | -0.11 | 1.39 | 0.77 | 2.00 | — |
| — | 21.90 | 24.80 | 23.35 | +0.85 | 32.5% | 130 | 32.5% | -0.16 | 2.33 | 2.00 | 2.65 | — |
| — | 17.95 | 20.80 | 19.38 | +0.79 | 31.8% | 135 | 31.8% | -0.22 | 3.29 | 1.87 | 4.70 | — |
| — | 14.30 | 16.80 | 15.55 | +0.72 | 31.1% | 140 | 31.1% | -0.29 | 4.67 | 3.30 | 6.05 | — |
| — | 11.50 | 13.60 | 12.55 | +0.64 | 30.6% | 145 | 30.6% | -0.37 | 6.62 | 5.40 | 7.85 | — |
| — | 9.05 | 10.20 | 9.62 | +0.56 | 30.1% | 150 | 30.1% | -0.46 | 8.90 | 7.65 | 10.15 | — |
| — | 5.85 | 7.50 | 6.67 | +0.47 | 29.7% | 155 | 29.7% | -0.55 | 11.32 | 9.90 | 12.75 | — |
| — | 3.95 | 5.65 | 4.80 | +0.38 | 29.4% | 160 | 29.4% | -0.63 | 14.38 | 13.00 | 15.75 | — |
| — | 2.47 | 5.15 | 3.81 | +0.30 | 29.1% | 165 | 29.1% | -0.71 | 17.88 | 16.55 | 19.20 | — |
| — | 1.97 | 2.79 | 2.38 | +0.23 | 29.0% | 170 | 29.0% | -0.79 | 21.73 | 20.40 | 23.05 | — |
| — | 1.57 | 2.57 | 2.07 | +0.17 | 28.9% | 175 | 28.9% | -0.85 | 25.95 | 24.60 | 27.30 | — |
| — | 0.75 | 1.44 | 1.09 | +0.13 | 28.8% | 180 | 28.8% | -0.91 | 29.98 | 29.05 | 30.90 | — |
| — | 0.39 | 1.20 | 0.80 | +0.09 | 28.9% | 185 | 28.9% | -0.95 | 35.17 | 33.80 | 36.55 | — |
| — | — | 1.12 | — | +0.07 | 29.1% | 190 | 29.1% | -0.99 | 39.75 | 38.00 | 41.50 | — |
| — | — | 0.61 | — | +0.05 | 29.3% | 195 | 29.3% | -1.00 | 44.85 | 42.95 | 46.75 | — |
| — | — | 0.39 | — | +0.03 | 29.7% | 200 | 29.7% | -1.00 | 50.08 | 48.70 | 51.45 | — |
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.