Spot 149.01
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.50 | 52.80 | 51.65 | +0.94 | 61.1% | 100 | 61.1% | -0.06 | 1.26 | 1.00 | 1.52 | — |
| — | 46.00 | 48.55 | 47.27 | +0.92 | 60.4% | 105 | 60.4% | -0.08 | 1.42 | 1.06 | 1.77 | — |
| — | 41.40 | 44.65 | 43.02 | +0.90 | 59.8% | 110 | 59.8% | -0.10 | 2.75 | 2.00 | 3.50 | — |
| — | 37.60 | 40.05 | 38.83 | +0.87 | 59.4% | 115 | 59.4% | -0.13 | 3.65 | 3.00 | 4.30 | — |
| — | 33.60 | 36.15 | 34.88 | +0.83 | 59.0% | 120 | — | — | 4.55 | 3.80 | 5.30 | — |
| — | 29.05 | 32.45 | 30.75 | — | — | 125 | — | — | 5.60 | 5.30 | 5.90 | — |
| — | 26.20 | 29.00 | 27.60 | +0.75 | 58.6% | 130 | — | — | 7.08 | 6.80 | 7.35 | — |
| — | 23.60 | 25.60 | 24.60 | +0.70 | 58.4% | 135 | 58.4% | -0.30 | 8.97 | 8.60 | 9.35 | — |
| — | 20.15 | 22.10 | 21.12 | +0.66 | 58.3% | 140 | 58.3% | -0.35 | 10.93 | 10.60 | 11.25 | — |
| — | 17.65 | 19.30 | 18.48 | +0.61 | 58.2% | 145 | 58.2% | -0.40 | 13.75 | 12.95 | 14.55 | — |
| — | 15.90 | 16.90 | 16.40 | +0.56 | 58.1% | 150 | 58.1% | -0.45 | 16.02 | 15.60 | 16.45 | — |
| — | 13.55 | 14.65 | 14.10 | +0.51 | 58.1% | 155 | 58.1% | -0.50 | 18.62 | 18.25 | 19.00 | — |
| — | 11.85 | 12.80 | 12.32 | +0.46 | 58.1% | 160 | 58.1% | -0.54 | 21.90 | 20.70 | 23.10 | — |
| — | 9.65 | 12.15 | 10.90 | +0.42 | 58.1% | 165 | 58.1% | -0.59 | 25.43 | 24.45 | 26.40 | — |
| — | 8.80 | 9.45 | 9.12 | +0.37 | 58.1% | 170 | 58.1% | -0.63 | 28.73 | 27.15 | 30.30 | — |
| — | 7.15 | 8.40 | 7.78 | +0.33 | 58.1% | 175 | 58.1% | -0.68 | 32.23 | 30.95 | 33.50 | — |
| — | 6.20 | 8.35 | 7.28 | +0.30 | 58.1% | 180 | 58.1% | -0.71 | 35.98 | 34.65 | 37.30 | — |
| — | 4.35 | 7.15 | 5.75 | +0.26 | 58.2% | 185 | 58.2% | -0.75 | 40.05 | 38.75 | 41.35 | — |
| — | 3.55 | 5.25 | 4.40 | +0.23 | 58.2% | 190 | 58.2% | -0.78 | 44.55 | 42.85 | 46.25 | — |
| — | 2.97 | 5.55 | 4.26 | +0.20 | 58.3% | 195 | 58.3% | -0.81 | 48.58 | 46.60 | 50.55 | — |
| — | 3.00 | 4.80 | 3.90 | +0.18 | 58.3% | 200 | 58.3% | -0.84 | 52.70 | 51.30 | 54.10 | — |
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.