Spot 150.44
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 01:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.70 | 52.40 | 51.05 | +0.99 | 40.8% | 100 | 40.8% | -0.02 | — | — | 1.08 | — |
| — | 45.35 | 48.00 | 46.67 | +0.98 | 39.1% | 105 | 39.1% | -0.03 | — | — | 1.07 | — |
| — | 39.60 | 43.50 | 41.55 | +0.97 | 37.6% | 110 | 37.6% | -0.04 | 0.56 | 0.19 | 0.92 | — |
| — | 34.75 | 38.75 | 36.75 | +0.95 | 36.3% | 115 | 36.3% | -0.06 | 0.68 | 0.37 | 0.98 | — |
| — | 30.05 | 34.25 | 32.15 | +0.92 | 35.1% | 120 | 35.1% | -0.08 | 1.12 | 0.44 | 1.80 | — |
| — | 25.85 | 29.65 | 27.75 | +0.89 | 34.1% | 125 | 34.1% | -0.12 | 1.73 | 1.33 | 2.12 | — |
| — | 21.45 | 25.55 | 23.50 | +0.84 | 33.3% | 130 | 33.3% | -0.17 | 2.56 | 1.82 | 3.30 | — |
| — | 18.00 | 21.65 | 19.82 | +0.79 | 32.5% | 135 | 32.5% | -0.22 | 3.23 | 2.50 | 3.95 | — |
| — | 14.65 | 18.10 | 16.38 | +0.72 | 31.9% | 140 | 31.9% | -0.29 | 5.03 | 3.55 | 6.50 | — |
| — | 11.50 | 14.90 | 13.20 | +0.64 | 31.4% | 145 | 31.4% | -0.37 | 6.80 | 5.65 | 7.95 | — |
| — | 8.10 | 11.80 | 9.95 | +0.55 | 30.9% | 150 | 30.9% | -0.46 | 8.72 | 8.20 | 9.25 | 497 |
| — | 6.50 | 9.25 | 7.88 | +0.47 | 30.5% | 155 | 30.5% | -0.54 | 11.75 | 10.35 | 13.15 | — |
| — | 4.85 | 6.45 | 5.65 | +0.39 | 30.3% | 160 | 30.3% | -0.62 | 15.05 | 13.40 | 16.70 | — |
| — | 3.00 | 5.55 | 4.28 | +0.31 | 30.0% | 165 | 30.0% | -0.70 | 18.35 | 16.40 | 20.30 | — |
| — | 2.26 | 3.70 | 2.98 | +0.24 | 29.9% | 170 | 29.9% | -0.77 | 21.82 | 20.10 | 23.55 | — |
| — | 1.57 | 3.50 | 2.54 | +0.19 | 29.9% | 175 | 29.9% | -0.82 | 26.27 | 24.25 | 28.30 | — |
| — | 0.42 | 1.98 | 1.20 | +0.14 | 29.9% | 180 | 29.9% | -0.87 | 30.35 | 28.60 | 32.10 | — |
| — | 0.79 | 1.99 | 1.39 | +0.11 | 30.0% | 185 | 30.0% | -0.91 | 35.17 | 33.20 | 37.15 | — |
| — | — | 1.05 | — | +0.08 | 30.1% | 190 | 30.1% | -0.94 | 39.92 | 37.90 | 41.95 | — |
| — | 0.02 | 1.20 | 0.61 | +0.06 | 30.4% | 195 | 30.4% | -0.98 | 44.77 | 42.85 | 46.70 | — |
| — | — | 1.00 | — | +0.04 | 30.7% | 200 | 30.7% | -1.00 | 49.70 | 48.25 | 51.15 | — |
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.