Spot 149.17
· 338 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.70 | 51.25 | 50.98 | +0.94 | 59.7% | 100 | 59.7% | -0.06 | 1.24 | 1.17 | 1.30 | — |
| — | 46.25 | 47.05 | 46.65 | +0.92 | 58.7% | 105 | 58.7% | -0.08 | 1.75 | 1.68 | 1.82 | — |
| — | 42.00 | 42.75 | 42.38 | +0.89 | 57.9% | 110 | 57.9% | -0.11 | 2.44 | 2.36 | 2.51 | — |
| — | 37.90 | 38.65 | 38.27 | +0.86 | 57.3% | 115 | 57.3% | -0.14 | 3.27 | 3.20 | 3.35 | — |
| — | 34.05 | 34.60 | 34.33 | +0.83 | 56.9% | 120 | 56.9% | -0.17 | 4.38 | 4.30 | 4.45 | — |
| — | 30.45 | 30.90 | 30.68 | +0.79 | 56.7% | 125 | 56.7% | -0.21 | 5.70 | 5.60 | 5.80 | — |
| — | 27.10 | 27.55 | 27.32 | +0.74 | 56.5% | 130 | 56.5% | -0.26 | 7.30 | 7.20 | 7.40 | — |
| — | 24.00 | 24.45 | 24.23 | +0.70 | 56.4% | 135 | 56.4% | -0.30 | 9.18 | 9.05 | 9.30 | — |
| — | 21.25 | 21.60 | 21.43 | +0.65 | 56.4% | 140 | 56.4% | -0.35 | 11.28 | 11.20 | 11.35 | — |
| — | 18.70 | 19.05 | 18.88 | +0.61 | 56.5% | 145 | 56.5% | -0.40 | 13.70 | 13.55 | 13.85 | — |
| — | 16.45 | 16.70 | 16.57 | +0.56 | 56.6% | 150 | 56.6% | -0.45 | 16.38 | 16.25 | 16.50 | — |
| — | 14.40 | 14.70 | 14.55 | +0.51 | 56.7% | 155 | 56.7% | -0.49 | 19.30 | 19.15 | 19.45 | — |
| — | 12.60 | 12.80 | 12.70 | +0.47 | 56.9% | 160 | 56.9% | -0.54 | 22.38 | 22.25 | 22.50 | — |
| — | 10.90 | 11.20 | 11.05 | +0.42 | 57.0% | 165 | 57.0% | -0.59 | 25.80 | 25.60 | 26.00 | — |
| — | 9.50 | 9.75 | 9.62 | +0.38 | 57.2% | 170 | 57.2% | -0.63 | 29.35 | 29.15 | 29.55 | — |
| — | 8.25 | 8.50 | 8.38 | +0.34 | 57.4% | 175 | 57.4% | -0.67 | 33.10 | 32.85 | 33.35 | — |
| — | 7.25 | 7.40 | 7.33 | +0.31 | 57.7% | 180 | 57.7% | -0.70 | 37.02 | 36.75 | 37.30 | — |
| — | 6.15 | 6.40 | 6.28 | +0.28 | 57.9% | 185 | 57.9% | -0.74 | 41.08 | 40.80 | 41.35 | — |
| — | 5.35 | 5.55 | 5.45 | +0.25 | 58.2% | 190 | 58.2% | -0.77 | 45.25 | 44.95 | 45.55 | — |
| — | 4.65 | 4.85 | 4.75 | +0.22 | 58.5% | 195 | 58.5% | -0.79 | 49.55 | 49.25 | 49.85 | — |
| — | 4.00 | 4.20 | 4.10 | +0.20 | 58.9% | 200 | 58.9% | -0.82 | 53.95 | 53.65 | 54.25 | — |
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.