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 | |
| — | 49.70 | 53.55 | 51.62 | +0.97 | 37.2% | 100 | 37.2% | -0.03 | 0.62 | 0.01 | 1.24 | — |
| — | 45.30 | 48.85 | 47.08 | +0.96 | 36.0% | 105 | 36.0% | -0.04 | — | — | 2.26 | — |
| — | 40.35 | 43.70 | 42.02 | +0.94 | 34.9% | 110 | 34.9% | -0.06 | 1.54 | 0.23 | 2.85 | — |
| — | 37.30 | 39.25 | 38.27 | +0.92 | 34.0% | 115 | 34.0% | -0.09 | 1.58 | 0.76 | 2.41 | — |
| — | 32.00 | 34.95 | 33.48 | +0.89 | 33.2% | 120 | 33.2% | -0.12 | 2.08 | 1.18 | 2.98 | — |
| — | 27.85 | 30.90 | 29.38 | +0.85 | 32.6% | 125 | 32.6% | -0.15 | 2.88 | 1.60 | 4.15 | — |
| — | 24.00 | 26.95 | 25.48 | +0.80 | 32.0% | 130 | 32.0% | -0.20 | 4.08 | 3.65 | 4.50 | — |
| — | 20.35 | 23.35 | 21.85 | +0.75 | 31.6% | 135 | 31.6% | -0.25 | 5.28 | 3.80 | 6.75 | — |
| — | 17.00 | 20.05 | 18.52 | +0.70 | 31.2% | 140 | 31.2% | -0.31 | 6.85 | 5.40 | 8.30 | — |
| — | 14.00 | 16.75 | 15.38 | +0.63 | 30.8% | 145 | 30.8% | -0.38 | 8.82 | 7.30 | 10.35 | — |
| — | 11.50 | 14.05 | 12.78 | +0.57 | 30.6% | 150 | 30.6% | -0.44 | 11.35 | 10.15 | 12.55 | — |
| — | 8.95 | 11.65 | 10.30 | +0.50 | 30.3% | 155 | 30.3% | -0.51 | 13.78 | 12.45 | 15.10 | — |
| — | 6.90 | 9.95 | 8.43 | +0.44 | 30.1% | 160 | 30.1% | -0.58 | 16.80 | 15.40 | 18.20 | — |
| — | 5.20 | 8.25 | 6.72 | +0.37 | 29.9% | 165 | 29.9% | -0.65 | 20.02 | 18.60 | 21.45 | — |
| — | 3.80 | 6.80 | 5.30 | +0.32 | 29.8% | 170 | 29.8% | -0.71 | 23.57 | 22.10 | 25.05 | — |
| — | 2.75 | 5.65 | 4.20 | +0.26 | 29.7% | 175 | 29.7% | -0.76 | 27.23 | 25.55 | 28.90 | — |
| — | 2.01 | 4.35 | 3.18 | +0.22 | 29.5% | 180 | 29.5% | -0.82 | 31.15 | 30.15 | 32.15 | — |
| — | 1.79 | 3.40 | 2.60 | +0.18 | 29.4% | 185 | 29.4% | -0.86 | 35.92 | 34.50 | 37.35 | — |
| — | 0.77 | 3.15 | 1.96 | +0.14 | 29.3% | 190 | 29.3% | -0.91 | 40.48 | 39.05 | 41.90 | — |
| — | 1.06 | 1.91 | 1.49 | +0.11 | 29.3% | 195 | 29.3% | -0.95 | 45.17 | 43.75 | 46.60 | — |
| — | 0.60 | 1.62 | 1.11 | +0.09 | 29.2% | 200 | 29.2% | -0.99 | 50.08 | 48.65 | 51.50 | — |
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.