Spot 149.71
· 344 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.85 | 52.25 | 51.05 | +0.99 | 40.4% | 100 | 40.4% | -0.02 | 0.17 | 0.15 | 0.20 | — |
| — | 44.80 | 47.35 | 46.08 | +0.98 | 38.8% | 105 | 38.8% | -0.02 | 0.28 | 0.25 | 0.30 | — |
| — | 39.95 | 42.10 | 41.02 | +0.97 | 37.4% | 110 | 37.4% | -0.04 | 0.33 | 0.20 | 0.46 | — |
| — | 35.25 | 37.55 | 36.40 | +0.95 | 36.1% | 115 | 36.1% | -0.05 | 0.68 | 0.60 | 0.75 | — |
| — | 31.50 | 32.50 | 32.00 | +0.93 | 35.0% | 120 | 35.0% | -0.08 | 1.03 | 0.94 | 1.12 | — |
| — | 26.75 | 28.25 | 27.50 | +0.89 | 34.1% | 125 | 34.1% | -0.12 | 1.51 | 1.35 | 1.68 | — |
| — | 22.35 | 24.05 | 23.20 | +0.85 | 33.3% | 130 | 33.3% | -0.17 | 2.26 | 2.09 | 2.43 | — |
| — | 18.55 | 19.65 | 19.10 | +0.79 | 32.7% | 135 | 32.7% | -0.23 | 3.29 | 2.97 | 3.60 | — |
| — | 15.00 | 15.80 | 15.40 | +0.72 | 32.1% | 140 | 32.1% | -0.30 | 4.78 | 4.60 | 4.95 | — |
| — | 12.05 | 12.95 | 12.50 | +0.64 | 31.7% | 145 | 31.7% | -0.38 | 6.62 | 6.40 | 6.85 | — |
| — | 9.45 | 9.95 | 9.70 | +0.55 | 31.4% | 150 | 31.4% | -0.46 | 8.90 | 8.65 | 9.15 | — |
| — | 7.10 | 7.65 | 7.38 | +0.46 | 31.2% | 155 | 31.2% | -0.55 | 11.55 | 11.15 | 11.95 | — |
| — | 5.40 | 5.80 | 5.60 | +0.38 | 31.1% | 160 | 31.1% | -0.63 | 14.70 | 14.15 | 15.25 | — |
| — | 4.00 | 4.35 | 4.17 | +0.31 | 31.1% | 165 | 31.1% | -0.71 | 18.55 | 17.45 | 19.65 | — |
| — | 2.76 | 3.20 | 2.98 | +0.24 | 31.1% | 170 | 31.1% | -0.77 | 22.65 | 21.75 | 23.55 | — |
| — | 1.93 | 2.46 | 2.19 | +0.19 | 31.3% | 175 | — | — | 26.48 | 25.25 | 27.70 | — |
| — | 1.39 | 1.66 | 1.52 | — | — | 180 | — | — | 30.65 | 29.85 | 31.45 | — |
| — | 0.91 | 1.10 | 1.00 | — | — | 185 | — | — | 35.60 | 34.40 | 36.80 | — |
| — | 0.61 | 0.97 | 0.79 | +0.08 | 32.1% | 190 | 32.1% | -0.96 | 40.25 | 38.90 | 41.60 | — |
| — | 0.23 | 0.67 | 0.45 | +0.06 | 32.5% | 195 | 32.5% | -0.99 | 45.23 | 43.30 | 47.15 | — |
| — | 0.15 | 0.52 | 0.34 | +0.05 | 32.9% | 200 | 32.9% | -1.00 | 50.15 | 48.80 | 51.50 | — |
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.