Spot 150.62
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.50 | 51.70 | 50.60 | — | — | 100 | 34.2% | -0.01 | 0.14 | 0.05 | 0.22 | — |
| — | 44.60 | 46.80 | 45.70 | +0.99 | 31.9% | 105 | 31.9% | -0.01 | 0.18 | 0.10 | 0.27 | — |
| — | 39.70 | 42.00 | 40.85 | +0.98 | 29.8% | 110 | 29.8% | -0.02 | 0.29 | 0.05 | 0.54 | — |
| — | 34.15 | 36.80 | 35.48 | +0.98 | 27.9% | 115 | 27.9% | -0.02 | 0.21 | 0.13 | 0.29 | — |
| — | 29.35 | 31.90 | 30.62 | — | — | 120 | 26.1% | -0.04 | 0.34 | 0.26 | 0.42 | — |
| — | 24.60 | 27.05 | 25.82 | +0.94 | 24.6% | 125 | 24.6% | -0.06 | 0.53 | 0.43 | 0.63 | — |
| — | 19.95 | 22.45 | 21.20 | +0.91 | 23.2% | 130 | 23.2% | -0.09 | 0.92 | 0.74 | 1.09 | — |
| — | 15.55 | 18.00 | 16.77 | +0.85 | 22.1% | 135 | 22.1% | -0.15 | 1.38 | 1.25 | 1.50 | — |
| — | 12.70 | 13.95 | 13.32 | — | — | 140 | 21.2% | -0.23 | 2.29 | 2.17 | 2.42 | — |
| — | 9.20 | 10.25 | 9.72 | +0.68 | 20.4% | 145 | — | — | 3.75 | 3.60 | 3.90 | — |
| — | 6.80 | 7.10 | 6.95 | +0.56 | 19.8% | 150 | 19.8% | -0.46 | 5.78 | 5.50 | 6.05 | — |
| — | 4.40 | 4.70 | 4.55 | +0.43 | 19.4% | 155 | 19.4% | -0.60 | 8.40 | 8.05 | 8.75 | — |
| — | 2.56 | 2.90 | 2.73 | — | — | 160 | 19.1% | -0.74 | 12.32 | 11.50 | 13.15 | — |
| — | 1.27 | 1.75 | 1.51 | +0.21 | 19.0% | 165 | 19.0% | -0.85 | 16.45 | 15.60 | 17.30 | — |
| — | 0.89 | 1.00 | 0.94 | +0.13 | 19.1% | 170 | 19.1% | -0.93 | 20.93 | 20.05 | 21.80 | — |
| — | 0.31 | 0.82 | 0.56 | +0.08 | 19.3% | 175 | — | — | 25.73 | 24.85 | 26.60 | — |
| — | 0.25 | 0.52 | 0.39 | +0.05 | 19.7% | 180 | 19.7% | -0.99 | 29.95 | 28.35 | 31.55 | — |
| — | 0.16 | 0.19 | 0.17 | +0.03 | 20.3% | 185 | 20.3% | -1.00 | 35.85 | 34.40 | 37.30 | — |
| — | — | 0.27 | — | +0.02 | 21.0% | 190 | 21.0% | -1.00 | 40.40 | 39.35 | 41.45 | — |
| — | — | 0.24 | — | +0.01 | 21.9% | 195 | 21.9% | -1.00 | 45.33 | 44.20 | 46.45 | — |
| — | — | 0.22 | — | +0.01 | 22.8% | 200 | — | — | 50.30 | 49.15 | 51.45 | — |
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.