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 | |
| — | 51.35 | 54.20 | 52.77 | +0.97 | 37.6% | 100 | 37.6% | -0.03 | 0.61 | 0.15 | 1.07 | — |
| — | 46.25 | 49.00 | 47.62 | +0.96 | 36.3% | 105 | 36.3% | -0.04 | 0.76 | 0.16 | 1.35 | — |
| — | 42.05 | 44.85 | 43.45 | +0.94 | 35.3% | 110 | 35.3% | -0.06 | 0.94 | 0.47 | 1.40 | — |
| — | 37.50 | 40.35 | 38.92 | +0.92 | 34.4% | 115 | 34.4% | -0.09 | 1.50 | 1.09 | 1.90 | — |
| — | 32.10 | 35.90 | 34.00 | +0.89 | 33.6% | 120 | 33.6% | -0.12 | 2.08 | 1.75 | 2.41 | — |
| — | 27.95 | 31.75 | 29.85 | +0.85 | 32.9% | 125 | 32.9% | -0.15 | 2.79 | 2.47 | 3.10 | — |
| — | 24.65 | 26.80 | 25.73 | +0.80 | 32.2% | 130 | 32.2% | -0.20 | 3.80 | 3.25 | 4.35 | — |
| — | 20.95 | 23.80 | 22.38 | +0.75 | 31.7% | 135 | 31.7% | -0.25 | 5.12 | 4.50 | 5.75 | — |
| — | 17.20 | 20.75 | 18.98 | +0.70 | 31.3% | 140 | 31.3% | -0.31 | 6.55 | 5.50 | 7.60 | — |
| — | 14.50 | 17.25 | 15.88 | +0.63 | 30.9% | 145 | 30.9% | -0.38 | 8.78 | 8.10 | 9.45 | — |
| — | 12.50 | 14.55 | 13.53 | +0.57 | 30.5% | 150 | 30.5% | -0.44 | 10.85 | 9.90 | 11.80 | — |
| — | 9.45 | 11.65 | 10.55 | +0.50 | 30.3% | 155 | 30.3% | -0.51 | 13.45 | 12.35 | 14.55 | — |
| — | 7.25 | 9.75 | 8.50 | +0.44 | 30.0% | 160 | 30.0% | -0.58 | 16.32 | 14.70 | 17.95 | — |
| — | 5.70 | 7.80 | 6.75 | +0.37 | 29.9% | 165 | 29.9% | -0.65 | 19.62 | 17.95 | 21.30 | — |
| — | 4.30 | 6.25 | 5.28 | +0.32 | 29.7% | 170 | 29.7% | -0.71 | 22.68 | 20.90 | 24.45 | — |
| — | 3.30 | 5.15 | 4.22 | +0.26 | 29.6% | 175 | 29.6% | -0.76 | 26.77 | 25.40 | 28.15 | — |
| — | 2.25 | 3.80 | 3.02 | +0.22 | 29.6% | 180 | 29.6% | -0.82 | 30.82 | 28.90 | 32.75 | — |
| — | 2.00 | 3.15 | 2.58 | +0.18 | 29.6% | 185 | 29.6% | -0.86 | 35.15 | 33.20 | 37.10 | — |
| — | 0.89 | 2.45 | 1.67 | +0.14 | 29.6% | 190 | 29.6% | -0.91 | 39.83 | 38.10 | 41.55 | — |
| — | 0.55 | 2.35 | 1.45 | +0.11 | 29.7% | 195 | 29.7% | -0.95 | 44.10 | 42.90 | 45.30 | — |
| — | 0.62 | 1.71 | 1.17 | +0.09 | 29.8% | 200 | 29.8% | -0.99 | 49.05 | 47.30 | 50.80 | — |
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.