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 | |
| — | 50.60 | 53.15 | 51.88 | +0.96 | 38.2% | 100 | 38.2% | -0.05 | 0.85 | 0.75 | 0.95 | — |
| — | 46.65 | 48.50 | 47.58 | +0.94 | 37.3% | 105 | 37.3% | -0.06 | 1.21 | 0.97 | 1.44 | — |
| — | 41.50 | 43.70 | 42.60 | +0.92 | 36.6% | 110 | 36.6% | -0.08 | 1.57 | 1.45 | 1.70 | — |
| — | 37.85 | 39.55 | 38.70 | +0.89 | 35.8% | 115 | 35.8% | -0.11 | 2.28 | 2.11 | 2.45 | — |
| — | 33.60 | 35.40 | 34.50 | +0.86 | 35.2% | 120 | 35.2% | -0.14 | 3.25 | 2.76 | 3.75 | — |
| — | 29.80 | 31.10 | 30.45 | +0.82 | 34.6% | 125 | 34.6% | -0.18 | 3.92 | 3.85 | 4.00 | — |
| — | 25.95 | 27.85 | 26.90 | +0.78 | 34.0% | 130 | 34.0% | -0.23 | 5.03 | 4.85 | 5.20 | — |
| — | 22.60 | 23.65 | 23.12 | +0.73 | 33.5% | 135 | 33.5% | -0.27 | 6.47 | 6.25 | 6.70 | — |
| — | 19.10 | 20.55 | 19.82 | +0.68 | 33.1% | 140 | 33.1% | -0.33 | 8.05 | 7.75 | 8.35 | 581 |
| — | 15.85 | 17.60 | 16.73 | +0.63 | 32.7% | 145 | 32.7% | -0.39 | 10.18 | 10.00 | 10.35 | — |
| — | 14.00 | 14.45 | 14.22 | +0.57 | 32.4% | 150 | 32.4% | -0.45 | 12.53 | 12.25 | 12.80 | — |
| — | 11.50 | 12.55 | 12.03 | +0.51 | 32.1% | 155 | 32.1% | -0.51 | 15.18 | 14.75 | 15.60 | — |
| — | 9.60 | 10.35 | 9.97 | +0.45 | 31.9% | 160 | 31.9% | -0.57 | 18.15 | 17.75 | 18.55 | — |
| — | 7.90 | 8.55 | 8.22 | +0.40 | 31.8% | 165 | 31.8% | -0.62 | 21.88 | 20.90 | 22.85 | — |
| — | 6.55 | 7.35 | 6.95 | +0.35 | 31.7% | 170 | 31.7% | -0.68 | 25.15 | 24.40 | 25.90 | — |
| — | 4.85 | 5.95 | 5.40 | +0.30 | 31.6% | 175 | 31.6% | -0.73 | 28.82 | 28.10 | 29.55 | — |
| — | 3.90 | 4.60 | 4.25 | +0.25 | 31.6% | 180 | 31.6% | -0.77 | 33.12 | 32.10 | 34.15 | — |
| — | 3.45 | 3.95 | 3.70 | +0.22 | 31.6% | 185 | 31.6% | -0.82 | 37.30 | 36.30 | 38.30 | — |
| — | 2.85 | 3.15 | 3.00 | +0.18 | 31.7% | 190 | 31.7% | -0.85 | 41.23 | 40.65 | 41.80 | — |
| — | 2.16 | 2.85 | 2.50 | +0.16 | 31.8% | 195 | 31.8% | -0.89 | 46.35 | 45.45 | 47.25 | — |
| — | 1.67 | 2.25 | 1.96 | +0.13 | 31.9% | 200 | 31.9% | -0.92 | 50.70 | 49.55 | 51.85 | — |
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.