Spot 149.23
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.70 | 54.65 | 53.17 | +0.91 | 55.8% | 100 | 55.8% | -0.09 | 2.65 | 2.55 | 2.74 | — |
| — | 47.50 | 50.65 | 49.08 | +0.89 | 55.3% | 105 | 55.3% | -0.12 | 3.38 | 3.20 | 3.55 | — |
| — | 43.95 | 45.90 | 44.92 | +0.86 | 54.9% | 110 | 54.9% | -0.14 | 4.53 | 4.25 | 4.80 | — |
| — | 40.25 | 42.15 | 41.20 | +0.83 | 54.6% | 115 | 54.6% | -0.17 | 5.85 | 5.35 | 6.35 | — |
| — | 37.10 | 38.80 | 37.95 | +0.80 | 54.3% | 120 | 54.3% | -0.20 | 7.10 | 6.65 | 7.55 | — |
| — | 33.50 | 35.50 | 34.50 | +0.77 | 54.0% | 125 | 54.0% | -0.23 | 8.75 | 7.90 | 9.60 | — |
| — | 31.25 | 32.10 | 31.68 | +0.73 | 53.9% | 130 | 53.9% | -0.27 | 10.43 | 10.00 | 10.85 | — |
| — | 28.30 | 29.30 | 28.80 | +0.69 | 53.7% | 135 | 53.7% | -0.31 | 12.38 | 12.05 | 12.70 | — |
| — | 25.55 | 26.35 | 25.95 | +0.66 | 53.6% | 140 | 53.6% | -0.35 | 14.88 | 14.05 | 15.70 | — |
| — | 23.05 | 24.25 | 23.65 | +0.62 | 53.5% | 145 | 53.5% | -0.39 | 17.00 | 16.25 | 17.75 | — |
| — | 20.80 | 21.95 | 21.38 | +0.58 | 53.4% | 150 | 53.4% | -0.42 | 19.80 | 19.15 | 20.45 | — |
| — | 18.20 | 19.80 | 19.00 | +0.54 | 53.4% | 155 | 53.4% | -0.46 | 23.00 | 22.05 | 23.95 | — |
| — | 16.65 | 17.90 | 17.27 | +0.51 | 53.3% | 160 | 53.3% | -0.50 | 25.80 | 24.65 | 26.95 | — |
| — | 14.50 | 16.40 | 15.45 | +0.48 | 53.3% | 165 | 53.3% | -0.54 | 28.80 | 27.30 | 30.30 | — |
| — | 13.00 | 14.65 | 13.82 | +0.44 | 53.3% | 170 | 53.3% | -0.58 | 32.20 | 30.60 | 33.80 | — |
| — | 12.00 | 13.05 | 12.53 | +0.41 | 53.3% | 175 | 53.3% | -0.61 | 36.27 | 35.05 | 37.50 | — |
| — | 10.15 | 12.15 | 11.15 | +0.37 | 53.3% | 180 | 53.3% | -0.64 | 39.92 | 38.50 | 41.35 | — |
| — | 9.85 | 10.35 | 10.10 | +0.35 | 53.4% | 185 | 53.4% | -0.67 | 43.83 | 42.30 | 45.35 | — |
| — | 8.80 | 9.25 | 9.03 | +0.32 | 53.4% | 190 | 53.4% | -0.70 | 47.90 | 46.30 | 49.50 | — |
| — | 7.85 | 8.25 | 8.05 | +0.29 | 53.4% | 195 | 53.4% | -0.73 | 51.98 | 50.15 | 53.80 | — |
| — | 7.05 | 7.40 | 7.22 | +0.27 | 53.5% | 200 | 53.5% | -0.76 | 56.35 | 54.90 | 57.80 | — |
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.