Spot 149.15
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.45 | 52.20 | 50.33 | +0.99 | 41.0% | 100 | 41.0% | -0.01 | — | — | 0.72 | — |
| — | 43.55 | 47.30 | 45.42 | +0.98 | 39.0% | 105 | 39.0% | -0.02 | — | — | 0.84 | — |
| — | 38.70 | 42.45 | 40.58 | +0.97 | 37.4% | 110 | 37.4% | -0.03 | — | — | 0.73 | — |
| — | 33.75 | 37.75 | 35.75 | +0.96 | 36.0% | 115 | 36.0% | -0.05 | — | — | 2.64 | — |
| — | 29.35 | 33.05 | 31.20 | +0.93 | 34.8% | 120 | 34.8% | -0.07 | — | — | 2.94 | — |
| — | 25.90 | 27.30 | 26.60 | +0.90 | 33.8% | 125 | 33.8% | -0.11 | 1.25 | 0.60 | 1.89 | — |
| — | 21.75 | 24.50 | 23.12 | +0.85 | 33.0% | 130 | 33.0% | -0.16 | 2.70 | 1.80 | 3.60 | — |
| — | 16.70 | 19.90 | 18.30 | +0.79 | 32.2% | 135 | 32.2% | -0.22 | 3.23 | 2.95 | 3.50 | — |
| — | 13.60 | 16.00 | 14.80 | +0.72 | 31.6% | 140 | 31.6% | -0.30 | 4.60 | 4.35 | 4.85 | — |
| — | 10.05 | 12.95 | 11.50 | +0.63 | 31.2% | 145 | 31.2% | -0.39 | 5.95 | 5.10 | 6.80 | — |
| — | 8.35 | 9.20 | 8.78 | +0.54 | 30.8% | 150 | 30.8% | -0.48 | 8.62 | 8.15 | 9.10 | — |
| — | 6.10 | 6.85 | 6.47 | +0.44 | 30.5% | 155 | 30.5% | -0.57 | 11.43 | 11.00 | 11.85 | — |
| — | 4.30 | 5.05 | 4.67 | +0.35 | 30.4% | 160 | 30.4% | -0.66 | 14.65 | 12.70 | 16.60 | — |
| — | 3.00 | 3.75 | 3.38 | +0.28 | 30.3% | 165 | 30.3% | -0.74 | 17.95 | 16.30 | 19.60 | — |
| — | 2.01 | 2.57 | 2.29 | +0.21 | 30.2% | 170 | 30.2% | -0.81 | 22.18 | 20.35 | 24.00 | — |
| — | 1.32 | 2.00 | 1.66 | +0.15 | 30.3% | 175 | 30.3% | -0.86 | 26.52 | 24.55 | 28.50 | — |
| — | 0.78 | 1.51 | 1.15 | +0.11 | 30.4% | 180 | 30.4% | -0.91 | 31.10 | 29.15 | 33.05 | — |
| — | 0.15 | 1.09 | 0.62 | +0.08 | 30.5% | 185 | 30.5% | -0.96 | 35.77 | 33.90 | 37.65 | — |
| — | — | 0.80 | — | +0.06 | 30.7% | 190 | 30.7% | -0.99 | 40.85 | 38.80 | 42.90 | — |
| — | — | 0.80 | — | +0.04 | 31.0% | 195 | 31.0% | -1.00 | 45.67 | 43.80 | 47.55 | — |
| — | — | 0.56 | — | +0.03 | 31.4% | 200 | 31.4% | -1.00 | 50.67 | 48.80 | 52.55 | — |
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.