Spot 149.31
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 03:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.00 | 51.20 | 50.10 | +0.99 | 41.3% | 100 | 41.3% | -0.01 | 0.20 | 0.15 | 0.26 | — |
| — | 43.90 | 46.20 | 45.05 | +0.98 | 39.7% | 105 | 39.7% | -0.02 | 0.30 | 0.15 | 0.46 | — |
| — | 38.50 | 40.90 | 39.70 | +0.97 | 38.3% | 110 | 38.3% | -0.03 | 0.41 | 0.27 | 0.55 | — |
| — | 34.55 | 36.75 | 35.65 | +0.95 | 37.0% | 115 | 37.0% | -0.05 | 0.56 | 0.39 | 0.73 | — |
| — | 30.10 | 32.20 | 31.15 | +0.93 | 35.9% | 120 | 35.9% | -0.08 | 1.02 | 0.90 | 1.14 | — |
| — | 25.80 | 27.20 | 26.50 | +0.89 | 35.0% | 125 | 35.0% | -0.12 | 1.57 | 1.47 | 1.68 | — |
| — | 21.30 | 23.05 | 22.18 | +0.85 | 34.2% | 130 | 34.2% | -0.17 | 2.37 | 2.26 | 2.47 | — |
| — | 18.20 | 19.00 | 18.60 | +0.79 | 33.5% | 135 | 33.5% | -0.23 | 3.45 | 3.30 | 3.60 | — |
| — | 14.60 | 15.35 | 14.97 | +0.71 | 33.0% | 140 | 33.0% | -0.30 | 4.90 | 4.75 | 5.05 | — |
| — | 11.40 | 12.45 | 11.93 | +0.63 | 32.6% | 145 | 32.6% | -0.38 | 6.80 | 6.65 | 6.95 | — |
| — | 8.95 | 9.45 | 9.20 | +0.54 | 32.2% | 150 | 32.2% | -0.47 | 9.28 | 8.90 | 9.65 | — |
| — | 6.75 | 7.25 | 7.00 | +0.45 | 32.0% | 155 | 32.0% | -0.56 | 11.95 | 11.70 | 12.20 | — |
| — | 5.00 | 5.35 | 5.17 | +0.37 | 31.9% | 160 | 31.9% | -0.64 | 15.10 | 14.75 | 15.45 | — |
| — | 3.60 | 3.95 | 3.77 | +0.29 | 31.9% | 165 | 31.9% | -0.72 | 18.82 | 18.45 | 19.20 | — |
| — | 2.59 | 2.83 | 2.71 | +0.23 | 31.9% | 170 | 31.9% | -0.78 | 23.15 | 22.35 | 23.95 | — |
| — | 1.71 | 2.12 | 1.92 | +0.17 | 32.0% | 175 | 32.0% | -0.84 | 27.70 | 26.55 | 28.85 | — |
| — | 1.25 | 1.39 | 1.32 | +0.13 | 32.2% | 180 | 32.2% | -0.89 | 32.12 | 30.95 | 33.30 | — |
| — | 0.78 | 1.05 | 0.92 | +0.10 | 32.5% | 185 | 32.5% | -0.93 | 36.52 | 35.65 | 37.40 | — |
| — | 0.45 | 0.84 | 0.65 | +0.07 | 32.9% | 190 | 32.9% | -0.96 | 41.60 | 40.40 | 42.80 | — |
| — | 0.31 | 0.59 | 0.45 | +0.05 | 33.3% | 195 | 33.3% | -0.99 | 45.80 | 43.80 | 47.80 | — |
| — | 0.17 | 0.58 | 0.38 | +0.04 | 33.7% | 200 | 33.7% | -1.00 | 50.90 | 49.80 | 52.00 | — |
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.