Spot 150.05
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.20 | 33.50 | 32.85 | +0.87 | 49.6% | 120 | 49.6% | -0.13 | 2.75 | 2.50 | 3.00 | — |
| — | 28.30 | 29.45 | 28.88 | +0.83 | 49.0% | 125 | 49.0% | -0.17 | 3.67 | 3.30 | 4.05 | — |
| — | 24.80 | 26.15 | 25.48 | +0.78 | 48.6% | 130 | 48.6% | -0.22 | 4.65 | 4.50 | 4.80 | — |
| — | 21.20 | 22.25 | 21.73 | +0.73 | 48.3% | 135 | 48.3% | -0.27 | 6.35 | 6.15 | 6.55 | — |
| — | 18.60 | 19.80 | 19.20 | +0.69 | 48.1% | 139 | 48.1% | -0.31 | 8.07 | 7.50 | 8.65 | — |
| — | 16.85 | 17.95 | 17.40 | +0.65 | 48.0% | 142 | 48.0% | -0.35 | 8.80 | 8.35 | 9.25 | — |
| — | 14.80 | 16.55 | 15.68 | +0.62 | 47.9% | 145 | 47.9% | -0.39 | 10.35 | 10.10 | 10.60 | — |
| — | 15.05 | 15.80 | 15.43 | +0.60 | 47.9% | 146 | 47.9% | -0.40 | 10.80 | 10.60 | 11.00 | — |
| — | 14.65 | 15.30 | 14.97 | +0.59 | 47.9% | 147 | 47.9% | -0.41 | 11.32 | 11.10 | 11.55 | — |
| — | 13.90 | 14.80 | 14.35 | +0.58 | 48.0% | 148 | 48.0% | -0.42 | 11.88 | 11.55 | 12.20 | — |
| — | 13.40 | 14.40 | 13.90 | +0.57 | 48.1% | 149 | 48.1% | -0.43 | 12.40 | 12.15 | 12.65 | — |
| — | 13.25 | 13.85 | 13.55 | +0.56 | 48.0% | 150 | 48.0% | -0.45 | 12.85 | 12.60 | 13.10 | — |
| — | 12.30 | 13.65 | 12.97 | +0.55 | 48.1% | 151 | 48.1% | -0.46 | 13.62 | 13.25 | 14.00 | — |
| — | 12.00 | 13.15 | 12.57 | +0.53 | 48.1% | 152 | 48.1% | -0.47 | 14.32 | 13.55 | 15.10 | — |
| — | 11.90 | 12.65 | 12.28 | +0.52 | 48.1% | 153 | 48.1% | -0.48 | 14.68 | 14.40 | 14.95 | — |
| — | 10.75 | 11.65 | 11.20 | +0.49 | 48.1% | 156 | 48.1% | -0.52 | 16.60 | 16.10 | 17.10 | — |
| — | 10.10 | 10.70 | 10.40 | +0.47 | 48.2% | 158 | 48.2% | -0.54 | 17.75 | 17.35 | 18.15 | — |
| — | 8.50 | 9.25 | 8.88 | +0.42 | 48.7% | 162 | 48.7% | -0.58 | 20.55 | 19.60 | 21.50 | — |
| — | 7.80 | 8.45 | 8.12 | +0.39 | 49.1% | 165 | 49.1% | -0.61 | 22.70 | 22.20 | 23.20 | — |
| — | 6.65 | 7.05 | 6.85 | +0.34 | 49.5% | 170 | 49.5% | -0.66 | 25.85 | 24.90 | 26.80 | — |
| — | 5.70 | 6.15 | 5.92 | +0.30 | 50.0% | 175 | 50.0% | -0.71 | 30.20 | 29.65 | 30.75 | — |
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.