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 | |
| — | 50.50 | 51.80 | 51.15 | +0.96 | 38.5% | 100 | 38.5% | -0.04 | 0.79 | 0.69 | 0.89 | — |
| — | 46.25 | 47.05 | 46.65 | +0.94 | 37.6% | 105 | 37.6% | -0.06 | 1.22 | 0.98 | 1.46 | — |
| — | 40.70 | 43.00 | 41.85 | +0.92 | 36.8% | 110 | 36.8% | -0.08 | 1.63 | 1.48 | 1.78 | — |
| — | 36.30 | 38.40 | 37.35 | +0.90 | 36.0% | 115 | 36.0% | -0.11 | 2.23 | 1.94 | 2.53 | — |
| — | 33.10 | 34.40 | 33.75 | +0.86 | 35.3% | 120 | 35.3% | -0.14 | 2.88 | 2.72 | 3.05 | — |
| — | 29.40 | 30.30 | 29.85 | +0.83 | 34.7% | 125 | 34.7% | -0.18 | 3.52 | 2.95 | 4.10 | — |
| — | 25.60 | 26.75 | 26.18 | +0.78 | 34.2% | 130 | 34.2% | -0.23 | 5.03 | 4.75 | 5.30 | — |
| — | 22.15 | 22.80 | 22.48 | +0.73 | 33.7% | 135 | 33.7% | -0.28 | 6.10 | 5.35 | 6.85 | — |
| — | 17.70 | 20.00 | 18.85 | +0.68 | 33.3% | 140 | 33.3% | -0.33 | 8.35 | 8.10 | 8.60 | — |
| — | 15.75 | 17.15 | 16.45 | +0.62 | 33.0% | 145 | 33.0% | -0.39 | 10.40 | 10.10 | 10.70 | — |
| — | 13.15 | 14.40 | 13.78 | +0.56 | 32.7% | 150 | 32.7% | -0.45 | 12.80 | 12.55 | 13.05 | — |
| — | 11.30 | 11.90 | 11.60 | +0.50 | 32.4% | 155 | 32.4% | -0.51 | 15.47 | 15.20 | 15.75 | — |
| — | 8.90 | 9.85 | 9.38 | +0.45 | 32.2% | 160 | 32.2% | -0.57 | 18.48 | 18.15 | 18.80 | — |
| — | 7.70 | 8.05 | 7.88 | +0.39 | 32.1% | 165 | 32.1% | -0.63 | 21.82 | 21.10 | 22.55 | — |
| — | 6.25 | 6.65 | 6.45 | +0.34 | 31.9% | 170 | 31.9% | -0.68 | 25.60 | 24.80 | 26.40 | — |
| — | 5.05 | 5.55 | 5.30 | +0.29 | 31.9% | 175 | 31.9% | -0.73 | 29.50 | 28.75 | 30.25 | — |
| — | 4.00 | 4.45 | 4.22 | +0.25 | 31.8% | 180 | 31.8% | -0.78 | 33.95 | 32.65 | 35.25 | — |
| — | 2.97 | 3.70 | 3.33 | +0.21 | 31.8% | 185 | 31.8% | -0.82 | 38.17 | 37.20 | 39.15 | — |
| — | 2.26 | 2.99 | 2.62 | +0.17 | 31.9% | 190 | 31.9% | -0.86 | 42.17 | 41.10 | 43.25 | — |
| — | 1.96 | 2.85 | 2.40 | +0.15 | 31.9% | 195 | 31.9% | -0.90 | 46.98 | 46.10 | 47.85 | — |
| — | 1.50 | 2.20 | 1.85 | +0.12 | 32.1% | 200 | 32.1% | -0.93 | 51.85 | 50.65 | 53.05 | — |
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.