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 | |
| — | 54.65 | 56.90 | 55.77 | +0.89 | 59.8% | 100 | 59.8% | -0.11 | 4.30 | 3.70 | 4.90 | — |
| — | 50.35 | 53.40 | 51.88 | +0.87 | 59.5% | 105 | 59.5% | -0.13 | 5.00 | 3.95 | 6.05 | — |
| — | 46.40 | 49.25 | 47.83 | +0.84 | 59.2% | 110 | 59.2% | -0.16 | 6.10 | 5.30 | 6.90 | — |
| — | 42.85 | 45.80 | 44.33 | +0.82 | 59.0% | 115 | 59.0% | -0.19 | 7.75 | 7.30 | 8.20 | — |
| — | 39.85 | 42.30 | 41.08 | +0.79 | 58.8% | 120 | 58.8% | -0.22 | 8.53 | 7.95 | 9.10 | — |
| — | 36.20 | 39.10 | 37.65 | +0.76 | 58.7% | 125 | 58.7% | -0.25 | 10.97 | 10.55 | 11.40 | — |
| — | 33.55 | 36.05 | 34.80 | +0.72 | 58.5% | 130 | 58.5% | -0.28 | 12.78 | 11.30 | 14.25 | — |
| — | 30.90 | 33.30 | 32.10 | +0.69 | 58.4% | 135 | 58.4% | -0.31 | 14.85 | 14.30 | 15.40 | — |
| — | 27.95 | 30.80 | 29.38 | +0.66 | 58.3% | 140 | 58.3% | -0.35 | 17.05 | 16.45 | 17.65 | — |
| — | 26.10 | 27.30 | 26.70 | +0.63 | 58.2% | 145 | 58.2% | -0.38 | 19.07 | 18.25 | 19.90 | — |
| — | 23.20 | 24.65 | 23.93 | +0.59 | 58.1% | 150 | 58.1% | -0.42 | 21.90 | 20.30 | 23.50 | — |
| — | 21.20 | 22.55 | 21.88 | +0.56 | 58.0% | 155 | 58.0% | -0.45 | 24.68 | 23.70 | 25.65 | — |
| — | 19.25 | 21.55 | 20.40 | — | — | 160 | 57.9% | -0.48 | 27.45 | 26.15 | 28.75 | — |
| — | 17.50 | 19.45 | 18.48 | — | — | 165 | 57.8% | -0.52 | 31.05 | 29.45 | 32.65 | — |
| — | 15.85 | 18.20 | 17.02 | +0.47 | 57.8% | 170 | — | — | 34.55 | 33.20 | 35.90 | — |
| — | 14.70 | 17.55 | 16.12 | +0.44 | 57.7% | 175 | 57.7% | -0.58 | 37.67 | 36.10 | 39.25 | — |
| — | 13.35 | 15.25 | 14.30 | +0.41 | 57.6% | 180 | 57.6% | -0.61 | 41.83 | 40.05 | 43.60 | — |
| — | 12.30 | 13.55 | 12.93 | +0.38 | 57.6% | 185 | 57.6% | -0.64 | 45.62 | 43.95 | 47.30 | — |
| — | 11.25 | 12.40 | 11.82 | +0.36 | 57.6% | 190 | 57.6% | -0.66 | 49.02 | 47.80 | 50.25 | — |
| — | 8.85 | 12.45 | 10.65 | +0.33 | 57.6% | 195 | 57.6% | -0.69 | 53.00 | 51.50 | 54.50 | — |
| — | 7.85 | 11.25 | 9.55 | +0.31 | 57.6% | 200 | 57.6% | -0.72 | 57.17 | 55.95 | 58.40 | — |
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.