Spot 150.68
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.75 | 53.75 | 51.75 | +0.99 | 39.1% | 100 | 39.1% | -0.01 | — | — | 0.79 | — |
| — | 45.05 | 48.90 | 46.98 | +0.98 | 37.5% | 105 | 37.5% | -0.02 | — | — | 0.74 | — |
| — | 40.05 | 44.05 | 42.05 | +0.97 | 36.0% | 110 | 36.0% | -0.03 | — | — | 0.90 | — |
| — | 35.80 | 39.25 | 37.52 | +0.95 | 34.7% | 115 | 34.7% | -0.05 | 0.50 | 0.08 | 0.92 | — |
| — | 30.90 | 34.65 | 32.77 | +0.93 | 33.6% | 120 | 33.6% | -0.08 | 0.79 | 0.51 | 1.06 | — |
| — | 26.70 | 30.00 | 28.35 | +0.90 | 32.6% | 125 | 32.6% | -0.11 | 1.23 | 0.91 | 1.55 | — |
| — | 22.35 | 25.35 | 23.85 | +0.85 | 31.8% | 130 | 31.8% | -0.16 | 1.75 | 1.19 | 2.30 | — |
| — | 17.80 | 21.55 | 19.68 | +0.79 | 31.1% | 135 | 31.1% | -0.22 | 2.75 | 2.45 | 3.05 | — |
| — | 14.05 | 17.85 | 15.95 | +0.72 | 30.5% | 140 | 30.5% | -0.29 | 4.42 | 3.40 | 5.45 | — |
| — | 10.95 | 14.10 | 12.53 | +0.64 | 30.0% | 145 | 30.0% | -0.37 | 6.12 | 4.90 | 7.35 | — |
| — | 8.75 | 10.90 | 9.82 | +0.56 | 29.7% | 150 | 29.7% | -0.46 | 8.12 | 6.70 | 9.55 | — |
| — | 6.10 | 7.50 | 6.80 | +0.47 | 29.4% | 155 | 29.4% | -0.55 | 10.45 | 8.70 | 12.20 | — |
| — | 4.50 | 5.90 | 5.20 | +0.38 | 29.2% | 160 | 29.2% | -0.63 | 13.78 | 12.40 | 15.15 | — |
| — | 3.55 | 5.15 | 4.35 | +0.30 | 29.1% | 165 | 29.1% | -0.71 | 17.48 | 15.85 | 19.10 | — |
| — | 2.11 | 4.15 | 3.13 | +0.23 | 29.1% | 170 | 29.1% | -0.79 | 21.00 | 19.05 | 22.95 | — |
| — | 1.40 | 2.00 | 1.70 | +0.17 | 29.3% | 175 | 29.3% | -0.85 | 25.18 | 23.25 | 27.10 | — |
| — | 0.45 | 1.60 | 1.02 | +0.13 | 29.5% | 180 | 29.5% | -0.91 | 29.32 | 27.75 | 30.90 | — |
| — | 0.29 | 1.46 | 0.88 | +0.09 | 29.8% | 185 | 29.8% | -0.95 | 33.65 | 32.45 | 34.85 | — |
| — | 0.31 | 1.34 | 0.82 | +0.07 | 30.1% | 190 | 30.1% | -0.99 | 39.05 | 37.30 | 40.80 | — |
| — | 0.03 | 1.94 | 0.98 | +0.05 | 30.6% | 195 | 30.6% | -1.00 | 44.02 | 42.30 | 45.75 | — |
| — | — | 0.76 | — | +0.03 | 31.1% | 200 | 31.1% | -1.00 | 49.17 | 47.30 | 51.05 | — |
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.