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 | |
| — | 49.60 | 51.60 | 50.60 | +0.99 | 31.0% | 100 | 31.0% | -0.02 | 0.20 | 0.12 | 0.28 | — |
| — | 44.15 | 46.70 | 45.42 | +0.98 | 29.5% | 105 | 29.5% | -0.02 | 0.39 | 0.20 | 0.57 | — |
| — | 39.35 | 41.90 | 40.62 | +0.97 | 28.1% | 110 | 28.1% | -0.04 | 0.40 | 0.27 | 0.53 | — |
| — | 34.60 | 37.15 | 35.88 | +0.95 | 26.8% | 115 | 26.8% | -0.05 | 0.61 | 0.51 | 0.71 | — |
| — | 29.95 | 32.45 | 31.20 | +0.93 | 25.6% | 120 | 25.6% | -0.07 | 0.85 | 0.66 | 1.05 | — |
| — | 25.40 | 27.90 | 26.65 | +0.90 | 24.6% | 125 | 24.6% | -0.11 | 1.28 | 1.07 | 1.49 | — |
| — | 21.10 | 23.55 | 22.32 | — | — | 130 | — | — | 1.90 | 1.66 | 2.14 | — |
| — | 17.15 | 19.40 | 18.27 | +0.80 | 22.8% | 135 | — | — | 2.79 | 2.49 | 3.10 | — |
| — | 14.25 | 15.65 | 14.95 | +0.73 | 22.0% | 140 | 22.0% | -0.28 | 4.05 | 3.90 | 4.20 | — |
| — | 11.00 | 12.20 | 11.60 | +0.65 | 21.4% | 145 | 21.4% | -0.36 | 5.72 | 5.35 | 6.10 | — |
| — | 8.05 | 9.30 | 8.68 | +0.56 | 20.9% | 150 | 20.9% | -0.46 | 7.80 | 7.40 | 8.20 | — |
| — | 6.20 | 6.85 | 6.53 | +0.46 | 20.6% | 155 | 20.6% | -0.56 | 10.32 | 9.90 | 10.75 | — |
| — | 4.45 | 5.05 | 4.75 | +0.37 | 20.3% | 160 | 20.3% | -0.65 | 13.43 | 12.95 | 13.90 | — |
| — | 2.88 | 3.40 | 3.14 | +0.29 | 20.2% | 165 | 20.2% | -0.75 | 17.02 | 16.60 | 17.45 | — |
| — | 1.97 | 2.35 | 2.16 | +0.22 | 20.1% | 170 | 20.1% | -0.83 | 21.62 | 20.70 | 22.55 | — |
| — | 1.32 | 1.76 | 1.54 | +0.16 | 20.2% | 175 | — | — | 26.02 | 25.05 | 27.00 | — |
| — | 0.55 | 1.25 | 0.90 | +0.11 | 20.4% | 180 | 20.4% | -0.95 | 30.75 | 29.80 | 31.70 | — |
| — | 0.60 | 0.74 | 0.67 | +0.08 | 20.7% | 185 | 20.7% | -0.98 | 35.58 | 34.60 | 36.55 | — |
| — | 0.29 | 0.78 | 0.54 | — | — | 190 | — | — | 40.45 | 39.40 | 41.50 | — |
| — | 0.14 | 0.48 | 0.31 | — | — | 195 | 21.4% | -1.00 | 45.50 | 44.50 | 46.50 | — |
| — | — | 0.33 | — | — | — | 200 | 21.9% | -1.00 | 50.33 | 49.15 | 51.50 | — |
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.