Spot 149.71
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.65 | 36.95 | 35.80 | +0.80 | 48.0% | 121 | 48.0% | -0.20 | 6.42 | 6.10 | 6.75 | — |
| — | 31.05 | 32.65 | 31.85 | +0.75 | 47.4% | 127 | 47.4% | -0.25 | 8.10 | 7.65 | 8.55 | — |
| — | 27.50 | 29.45 | 28.48 | +0.72 | 47.0% | 132 | 47.0% | -0.28 | 9.88 | 9.50 | 10.25 | — |
| — | 25.60 | 27.10 | 26.35 | +0.68 | 46.8% | 136 | 46.8% | -0.32 | 11.62 | 11.10 | 12.15 | — |
| — | 23.45 | 24.95 | 24.20 | +0.65 | 46.7% | 140 | 46.7% | -0.35 | 13.22 | 13.00 | 13.45 | — |
| — | 21.55 | 22.95 | 22.25 | +0.62 | 46.6% | 144 | 46.6% | -0.38 | 15.15 | 14.70 | 15.60 | — |
| — | 20.20 | 21.40 | 20.80 | +0.59 | 46.5% | 147 | 46.5% | -0.41 | 16.62 | 16.20 | 17.05 | — |
| — | 19.50 | 21.20 | 20.35 | — | — | 148 | — | — | 17.18 | 16.80 | 17.55 | — |
| — | 18.90 | 21.20 | 20.05 | +0.58 | 46.5% | 149 | — | — | 17.68 | 17.35 | 18.00 | — |
| — | 19.10 | 20.05 | 19.57 | — | — | 150 | 46.5% | -0.44 | 18.30 | 17.85 | 18.75 | — |
| — | 18.10 | 19.45 | 18.77 | +0.56 | 46.5% | 151 | — | — | 18.93 | 18.45 | 19.40 | — |
| — | 17.75 | 19.05 | 18.40 | — | — | 152 | — | — | 19.27 | 18.90 | 19.65 | — |
| — | 17.40 | 18.60 | 18.00 | — | — | 153 | 46.6% | -0.46 | 19.82 | 19.30 | 20.35 | — |
| — | 17.15 | 18.35 | 17.75 | +0.54 | 46.6% | 154 | 46.6% | -0.47 | 20.50 | 20.00 | 21.00 | — |
| — | 16.80 | 17.85 | 17.32 | — | — | 155 | 46.7% | -0.48 | 21.20 | 20.95 | 21.45 | — |
| — | 14.95 | 16.75 | 15.85 | +0.51 | 46.7% | 158 | — | — | 23.18 | 22.50 | 23.85 | — |
| — | 14.50 | 15.60 | 15.05 | +0.48 | 46.8% | 161 | 46.8% | -0.52 | 25.12 | 24.45 | 25.80 | — |
| — | 13.10 | 14.25 | 13.68 | +0.46 | 47.0% | 165 | 47.0% | -0.55 | 27.55 | 27.00 | 28.10 | — |
| — | 12.10 | 12.90 | 12.50 | +0.42 | 47.4% | 170 | 47.4% | -0.59 | 31.30 | 30.55 | 32.05 | — |
| — | 10.70 | 11.80 | 11.25 | +0.39 | 47.8% | 175 | 47.8% | -0.62 | 35.02 | 33.95 | 36.10 | — |
| — | 9.60 | 10.50 | 10.05 | +0.36 | 48.2% | 180 | 48.2% | -0.66 | 38.77 | 38.15 | 39.40 | — |
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.