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 | |
| — | 52.60 | 53.15 | 52.88 | +0.91 | 56.0% | 100 | 56.0% | -0.09 | 2.65 | 2.55 | 2.76 | — |
| — | 48.50 | 49.35 | 48.92 | +0.89 | 55.6% | 105 | 55.6% | -0.11 | 3.48 | 3.35 | 3.60 | — |
| — | 44.60 | 45.10 | 44.85 | +0.86 | 55.2% | 110 | 55.2% | -0.14 | 4.53 | 4.40 | 4.65 | — |
| — | 40.90 | 41.40 | 41.15 | +0.83 | 54.9% | 115 | 54.9% | -0.17 | 5.70 | 5.55 | 5.85 | — |
| — | 37.40 | 37.95 | 37.67 | +0.80 | 54.7% | 120 | 54.7% | -0.20 | 7.10 | 6.95 | 7.25 | — |
| — | 34.15 | 34.60 | 34.38 | +0.77 | 54.6% | 125 | 54.6% | -0.24 | 8.62 | 8.40 | 8.85 | — |
| — | 31.05 | 31.50 | 31.27 | +0.73 | 54.4% | 130 | 54.4% | -0.27 | 10.55 | 10.40 | 10.70 | — |
| — | 28.20 | 28.65 | 28.43 | +0.69 | 54.3% | 135 | 54.3% | -0.31 | 12.62 | 12.50 | 12.75 | — |
| — | 25.55 | 25.90 | 25.73 | +0.66 | 54.3% | 140 | 54.3% | -0.35 | 14.90 | 14.75 | 15.05 | — |
| — | 23.15 | 23.45 | 23.30 | +0.62 | 54.3% | 145 | 54.3% | -0.39 | 17.40 | 17.25 | 17.55 | — |
| — | 20.90 | 21.20 | 21.05 | +0.58 | 54.3% | 150 | 54.3% | -0.43 | 20.10 | 19.95 | 20.25 | — |
| — | 18.85 | 19.15 | 19.00 | +0.54 | 54.3% | 155 | 54.3% | -0.47 | 22.90 | 22.65 | 23.15 | — |
| — | 17.00 | 17.25 | 17.12 | +0.51 | 54.4% | 160 | 54.4% | -0.50 | 26.07 | 25.90 | 26.25 | — |
| — | 15.30 | 15.55 | 15.43 | +0.47 | 54.4% | 165 | 54.4% | -0.54 | 29.32 | 29.15 | 29.50 | — |
| — | 13.75 | 14.00 | 13.88 | +0.44 | 54.5% | 170 | 54.5% | -0.57 | 32.75 | 32.55 | 32.95 | — |
| — | 12.35 | 12.60 | 12.47 | +0.41 | 54.6% | 175 | 54.6% | -0.61 | 36.38 | 36.15 | 36.60 | — |
| — | 11.10 | 11.40 | 11.25 | +0.38 | 54.8% | 180 | 54.8% | -0.64 | 40.10 | 39.85 | 40.35 | — |
| — | 10.00 | 10.30 | 10.15 | +0.35 | 54.9% | 185 | 54.9% | -0.67 | 43.98 | 43.70 | 44.25 | — |
| — | 9.00 | 9.25 | 9.12 | +0.32 | 55.1% | 190 | 55.1% | -0.70 | 47.98 | 47.70 | 48.25 | — |
| — | 8.10 | 8.35 | 8.22 | +0.30 | 55.2% | 195 | 55.2% | -0.73 | 52.05 | 51.75 | 52.35 | — |
| — | 7.25 | 7.50 | 7.38 | +0.27 | 55.4% | 200 | 55.4% | -0.75 | 56.27 | 55.95 | 56.60 | — |
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.