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 | |
| — | 49.90 | 53.90 | 51.90 | +0.97 | 37.4% | 100 | 37.4% | -0.03 | 0.57 | 0.19 | 0.95 | — |
| — | 45.20 | 49.25 | 47.23 | +0.95 | 36.3% | 105 | 36.3% | -0.05 | 1.01 | 0.20 | 1.83 | — |
| — | 40.60 | 44.05 | 42.33 | +0.94 | 35.3% | 110 | 35.3% | -0.07 | 2.15 | 0.95 | 3.35 | — |
| — | 36.15 | 40.20 | 38.17 | +0.91 | 34.5% | 115 | 34.5% | -0.09 | 2.02 | 0.39 | 3.65 | — |
| — | 31.85 | 35.70 | 33.77 | +0.88 | 33.9% | 120 | 33.9% | -0.12 | 2.44 | 1.28 | 3.60 | — |
| — | 27.80 | 31.95 | 29.88 | +0.85 | 33.3% | 125 | 33.3% | -0.16 | 3.33 | 1.81 | 4.85 | — |
| — | 24.00 | 27.80 | 25.90 | +0.80 | 32.8% | 130 | 32.8% | -0.20 | 4.42 | 3.05 | 5.80 | — |
| — | 21.00 | 24.45 | 22.73 | +0.75 | 32.4% | 135 | 32.4% | -0.26 | 5.20 | 4.45 | 5.95 | — |
| — | 18.05 | 20.35 | 19.20 | +0.69 | 32.1% | 140 | 32.1% | -0.31 | 7.42 | 6.10 | 8.75 | — |
| — | 14.65 | 17.35 | 16.00 | +0.63 | 31.8% | 145 | 31.8% | -0.38 | 9.38 | 8.00 | 10.75 | — |
| — | 11.95 | 14.95 | 13.45 | +0.57 | 31.5% | 150 | 31.5% | -0.44 | 11.72 | 10.30 | 13.15 | — |
| — | 9.55 | 12.50 | 11.03 | +0.51 | 31.2% | 155 | 31.2% | -0.51 | 14.60 | 12.95 | 16.25 | — |
| — | 8.00 | 9.75 | 8.88 | +0.44 | 31.0% | 160 | 31.0% | -0.57 | 17.23 | 15.25 | 19.20 | — |
| — | 5.75 | 8.70 | 7.22 | +0.38 | 30.7% | 165 | 30.7% | -0.64 | 20.35 | 18.50 | 22.20 | — |
| — | 4.85 | 6.50 | 5.67 | +0.33 | 30.5% | 170 | 30.5% | -0.70 | 23.70 | 22.70 | 24.70 | — |
| — | 3.05 | 5.95 | 4.50 | +0.27 | 30.4% | 175 | 30.4% | -0.75 | 27.88 | 26.50 | 29.25 | — |
| — | 1.72 | 5.25 | 3.48 | +0.23 | 30.2% | 180 | 30.2% | -0.80 | 31.88 | 29.90 | 33.85 | — |
| — | 1.19 | 4.30 | 2.75 | +0.19 | 30.1% | 185 | 30.1% | -0.84 | 36.40 | 34.65 | 38.15 | — |
| — | 0.58 | 3.70 | 2.14 | +0.15 | 30.0% | 190 | 30.0% | -0.88 | 40.65 | 39.25 | 42.05 | — |
| — | 0.18 | 3.55 | 1.86 | +0.12 | 30.0% | 195 | 30.0% | -0.91 | 45.15 | 43.15 | 47.15 | — |
| — | — | 1.60 | — | +0.10 | 30.1% | 200 | 30.1% | -0.95 | 50.15 | 48.40 | 51.90 | 0 |
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.