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 | |
| — | 48.85 | 52.55 | 50.70 | +0.97 | 37.7% | 100 | 37.7% | -0.03 | — | — | 0.93 | — |
| — | 44.60 | 47.90 | 46.25 | +0.96 | 36.3% | 105 | 36.3% | -0.04 | 0.82 | 0.50 | 1.15 | — |
| — | 39.45 | 43.25 | 41.35 | +0.94 | 35.2% | 110 | 35.2% | -0.06 | — | — | 1.83 | — |
| — | 36.20 | 38.75 | 37.48 | +0.92 | 34.3% | 115 | 34.3% | -0.08 | — | — | 2.29 | — |
| — | 31.15 | 34.45 | 32.80 | +0.88 | 33.6% | 120 | 33.6% | -0.12 | 1.87 | 1.02 | 2.72 | — |
| — | 27.75 | 30.30 | 29.02 | +0.85 | 33.0% | 125 | 33.0% | -0.16 | 2.17 | 0.90 | 3.45 | — |
| — | 23.75 | 26.15 | 24.95 | +0.80 | 32.5% | 130 | 32.5% | -0.20 | 4.25 | 3.30 | 5.20 | — |
| — | 19.15 | 22.90 | 21.02 | +0.74 | 32.1% | 135 | 32.1% | -0.26 | 5.17 | 4.70 | 5.65 | — |
| — | 16.40 | 18.65 | 17.52 | +0.68 | 31.7% | 140 | 31.7% | -0.32 | 6.75 | 4.70 | 8.80 | — |
| — | 13.20 | 15.60 | 14.40 | +0.62 | 31.3% | 145 | 31.3% | -0.39 | 8.75 | 6.80 | 10.70 | — |
| — | 10.75 | 13.75 | 12.25 | +0.55 | 31.0% | 150 | 31.0% | -0.46 | 10.93 | 9.20 | 12.65 | — |
| — | 8.30 | 11.85 | 10.07 | +0.48 | 30.7% | 155 | 30.7% | -0.53 | 13.88 | 11.85 | 15.90 | — |
| — | 6.85 | 9.55 | 8.20 | +0.42 | 30.4% | 160 | 30.4% | -0.60 | 16.65 | 14.90 | 18.40 | — |
| — | 4.30 | 8.20 | 6.25 | +0.35 | 30.2% | 165 | 30.2% | -0.67 | 20.30 | 18.30 | 22.30 | — |
| — | 3.45 | 5.50 | 4.47 | +0.29 | 29.9% | 170 | 29.9% | -0.73 | 24.23 | 22.80 | 25.65 | — |
| — | 3.00 | 4.50 | 3.75 | +0.24 | 29.7% | 175 | 29.7% | -0.78 | 27.90 | 26.00 | 29.80 | — |
| — | 1.81 | 4.95 | 3.38 | +0.19 | 29.6% | 180 | 29.6% | -0.84 | 32.17 | 30.20 | 34.15 | — |
| — | 0.75 | 4.35 | 2.55 | +0.16 | 29.5% | 185 | 29.5% | -0.88 | 36.35 | 34.55 | 38.15 | — |
| — | 1.09 | 3.75 | 2.42 | +0.12 | 29.5% | 190 | 29.5% | -0.92 | 41.10 | 39.25 | 42.95 | — |
| — | 0.43 | 2.37 | 1.40 | +0.10 | 29.6% | 195 | 29.6% | -0.96 | 45.83 | 43.95 | 47.70 | — |
| — | 0.16 | 2.99 | 1.57 | +0.08 | 29.8% | 200 | 29.8% | -0.99 | 50.80 | 48.85 | 52.75 | — |
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.