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 | |
| — | 49.35 | 53.20 | 51.27 | +0.97 | 37.6% | 100 | 37.6% | -0.03 | — | — | 1.00 | — |
| — | 44.90 | 48.55 | 46.73 | +0.96 | 36.3% | 105 | 36.3% | -0.04 | 0.65 | 0.08 | 1.22 | — |
| — | 40.10 | 43.95 | 42.02 | +0.94 | 35.1% | 110 | 35.1% | -0.06 | 1.09 | 0.56 | 1.62 | — |
| — | 35.65 | 39.45 | 37.55 | +0.92 | 34.2% | 115 | 34.2% | -0.08 | 1.41 | 0.75 | 2.06 | — |
| — | 31.30 | 35.20 | 33.25 | +0.89 | 33.4% | 120 | 33.4% | -0.11 | 2.04 | 1.10 | 2.99 | — |
| — | 28.05 | 31.10 | 29.57 | +0.85 | 32.7% | 125 | 32.7% | -0.15 | 2.84 | 1.58 | 4.10 | — |
| — | 23.95 | 26.65 | 25.30 | +0.81 | 32.1% | 130 | 32.1% | -0.20 | 3.89 | 2.63 | 5.15 | — |
| — | 20.85 | 23.70 | 22.27 | +0.75 | 31.6% | 135 | 31.6% | -0.25 | 5.15 | 3.75 | 6.55 | — |
| — | 17.00 | 20.40 | 18.70 | +0.70 | 31.2% | 140 | 31.2% | -0.31 | 6.83 | 5.30 | 8.35 | — |
| — | 14.00 | 17.25 | 15.62 | +0.63 | 30.8% | 145 | 30.8% | -0.38 | 9.00 | 7.95 | 10.05 | — |
| — | 11.10 | 14.00 | 12.55 | +0.57 | 30.5% | 150 | 30.5% | -0.45 | 10.75 | 8.90 | 12.60 | — |
| — | 9.60 | 11.65 | 10.62 | +0.50 | 30.2% | 155 | 30.2% | -0.52 | 13.40 | 12.05 | 14.75 | — |
| — | 6.85 | 9.65 | 8.25 | +0.43 | 30.0% | 160 | 30.0% | -0.59 | 16.52 | 15.45 | 17.60 | — |
| — | 5.20 | 7.95 | 6.58 | +0.37 | 29.8% | 165 | 29.8% | -0.65 | 19.55 | 17.85 | 21.25 | — |
| — | 3.80 | 7.30 | 5.55 | +0.31 | 29.6% | 170 | 29.6% | -0.72 | 23.30 | 22.35 | 24.25 | — |
| — | 3.45 | 5.25 | 4.35 | +0.26 | 29.5% | 175 | 29.5% | -0.78 | 26.95 | 25.55 | 28.35 | — |
| — | 2.04 | 4.30 | 3.17 | +0.21 | 29.4% | 180 | 29.4% | -0.83 | 30.93 | 29.70 | 32.15 | — |
| — | 1.49 | 3.15 | 2.32 | +0.17 | 29.4% | 185 | 29.4% | -0.88 | 35.73 | 34.10 | 37.35 | — |
| — | 0.73 | 2.91 | 1.82 | +0.14 | 29.4% | 190 | 29.4% | -0.92 | 39.88 | 38.65 | 41.10 | — |
| — | 0.82 | 2.04 | 1.43 | +0.11 | 29.5% | 195 | 29.5% | -0.96 | 45.33 | 44.05 | 46.60 | — |
| — | 0.38 | 2.06 | 1.22 | +0.09 | 29.7% | 200 | 29.7% | -0.99 | 50.17 | 48.90 | 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.