Spot 150.69
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.20 | 54.85 | 54.52 | +0.91 | 56.1% | 100 | 56.1% | -0.09 | 3.00 | 2.40 | 3.60 | — |
| — | 50.10 | 50.75 | 50.42 | +0.89 | 55.6% | 105 | 55.6% | -0.11 | 3.70 | 3.30 | 4.10 | — |
| — | 46.20 | 46.80 | 46.50 | +0.86 | 55.3% | 110 | 55.3% | -0.14 | 4.50 | 4.35 | 4.65 | — |
| — | 42.45 | 43.05 | 42.75 | +0.84 | 54.9% | 115 | 54.9% | -0.17 | 5.78 | 5.50 | 6.05 | — |
| — | 38.90 | 39.50 | 39.20 | +0.80 | 54.7% | 120 | 54.7% | -0.20 | 7.12 | 6.85 | 7.40 | — |
| — | 35.55 | 36.10 | 35.83 | +0.77 | 54.5% | 125 | 54.5% | -0.23 | 8.62 | 8.45 | 8.80 | — |
| — | 31.60 | 33.65 | 32.62 | +0.74 | 54.3% | 130 | 54.3% | -0.27 | 10.30 | 10.00 | 10.60 | — |
| — | 29.55 | 30.10 | 29.82 | +0.70 | 54.2% | 135 | 54.2% | -0.30 | 12.47 | 12.05 | 12.90 | — |
| — | 26.80 | 27.25 | 27.02 | +0.66 | 54.1% | 140 | 54.1% | -0.34 | 14.72 | 14.30 | 15.15 | — |
| — | 23.55 | 24.70 | 24.12 | +0.63 | 54.0% | 145 | 54.0% | -0.38 | 16.95 | 16.75 | 17.15 | — |
| — | 22.00 | 22.40 | 22.20 | +0.59 | 53.9% | 150 | 53.9% | -0.42 | 19.55 | 19.35 | 19.75 | — |
| — | 19.85 | 20.25 | 20.05 | +0.55 | 53.9% | 155 | 53.9% | -0.45 | 22.38 | 22.15 | 22.60 | — |
| — | 17.90 | 18.25 | 18.07 | +0.52 | 53.9% | 160 | 53.9% | -0.49 | 25.38 | 25.15 | 25.60 | — |
| — | 16.15 | 16.50 | 16.32 | +0.48 | 54.0% | 165 | 54.0% | -0.53 | 28.57 | 28.35 | 28.80 | — |
| — | 14.55 | 14.85 | 14.70 | +0.45 | 54.0% | 170 | 54.0% | -0.56 | 31.93 | 31.70 | 32.15 | — |
| — | 13.05 | 13.40 | 13.22 | +0.42 | 54.1% | 175 | 54.1% | -0.59 | 35.40 | 35.15 | 35.65 | — |
| — | 11.75 | 12.05 | 11.90 | +0.39 | 54.1% | 180 | 54.1% | -0.63 | 39.10 | 38.85 | 39.35 | — |
| — | 10.55 | 10.85 | 10.70 | +0.36 | 54.2% | 185 | 54.2% | -0.66 | 42.90 | 42.60 | 43.20 | — |
| — | 9.45 | 9.80 | 9.62 | +0.33 | 54.3% | 190 | 54.3% | -0.69 | 46.77 | 46.45 | 47.10 | — |
| — | 8.50 | 8.85 | 8.68 | +0.30 | 54.4% | 195 | 54.4% | -0.71 | 50.85 | 50.50 | 51.20 | — |
| — | 7.65 | 7.95 | 7.80 | +0.28 | 54.4% | 200 | 54.4% | -0.74 | 54.98 | 54.60 | 55.35 | — |
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.