Spot 149.78
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 01:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.85 | 52.10 | 50.48 | +0.99 | 40.0% | 100 | 40.0% | -0.01 | — | — | 1.10 | — |
| — | 43.90 | 47.95 | 45.92 | +0.98 | 38.1% | 105 | 38.1% | -0.02 | — | — | 0.85 | — |
| — | 39.25 | 43.05 | 41.15 | +0.97 | 36.5% | 110 | 36.5% | -0.03 | — | — | 0.81 | — |
| — | 34.35 | 38.30 | 36.33 | +0.96 | 35.2% | 115 | 35.2% | -0.05 | — | — | 0.90 | — |
| — | 30.50 | 33.35 | 31.93 | +0.93 | 34.0% | 120 | 34.0% | -0.07 | 0.88 | 0.23 | 1.52 | — |
| — | 25.40 | 29.20 | 27.30 | +0.90 | 33.0% | 125 | 33.0% | -0.10 | 1.31 | 0.65 | 1.97 | — |
| — | 21.70 | 24.55 | 23.12 | +0.86 | 32.2% | 130 | 32.2% | -0.15 | 2.01 | 1.73 | 2.29 | — |
| — | 17.00 | 20.80 | 18.90 | +0.80 | 31.5% | 135 | 31.5% | -0.21 | 2.90 | 2.74 | 3.05 | — |
| — | 14.05 | 17.30 | 15.68 | +0.73 | 30.9% | 140 | 30.9% | -0.28 | 4.05 | 3.60 | 4.50 | — |
| — | 11.30 | 13.25 | 12.28 | +0.64 | 30.4% | 145 | 30.4% | -0.37 | 6.60 | 5.60 | 7.60 | — |
| — | 7.95 | 10.70 | 9.32 | +0.55 | 30.1% | 150 | 30.1% | -0.46 | 8.43 | 7.15 | 9.70 | — |
| — | 6.60 | 7.20 | 6.90 | +0.46 | 29.8% | 155 | 29.8% | -0.55 | 10.95 | 10.55 | 11.35 | — |
| — | 3.80 | 5.70 | 4.75 | +0.37 | 29.7% | 160 | 29.7% | -0.64 | 14.57 | 13.60 | 15.55 | — |
| — | 3.30 | 3.85 | 3.58 | +0.29 | 29.6% | 165 | 29.6% | -0.72 | 17.85 | 15.90 | 19.80 | — |
| — | 2.37 | 2.76 | 2.56 | +0.23 | 29.6% | 170 | 29.6% | -0.79 | 21.55 | 19.80 | 23.30 | — |
| — | 1.24 | 2.58 | 1.91 | +0.17 | 29.7% | 175 | 29.7% | -0.86 | 25.62 | 24.05 | 27.20 | — |
| — | 0.29 | 2.01 | 1.15 | +0.13 | 29.9% | 180 | 29.9% | -0.91 | 30.85 | 29.30 | 32.40 | — |
| — | — | 2.89 | — | +0.09 | 30.2% | 185 | 30.2% | -0.95 | 35.08 | 33.30 | 36.85 | — |
| — | — | 1.06 | — | +0.07 | 30.5% | 190 | 30.5% | -0.99 | 39.73 | 38.05 | 41.40 | — |
| — | — | 1.06 | — | +0.05 | 30.9% | 195 | 30.9% | -1.00 | 44.75 | 43.25 | 46.25 | — |
| — | — | 0.56 | — | +0.04 | 31.3% | 200 | 31.3% | -1.00 | 49.58 | 48.25 | 50.90 | — |
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.