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 | |
| — | 35.85 | 38.55 | 37.20 | +0.81 | 48.0% | 120 | 48.0% | -0.19 | 5.97 | 5.85 | 6.10 | — |
| — | 32.70 | 34.80 | 33.75 | +0.78 | 47.4% | 125 | 47.4% | -0.22 | 7.38 | 7.00 | 7.75 | — |
| — | 29.40 | 31.60 | 30.50 | +0.74 | 46.9% | 130 | 46.9% | -0.26 | 8.97 | 8.75 | 9.20 | — |
| — | 25.75 | 27.70 | 26.73 | +0.70 | 46.6% | 135 | 46.6% | -0.30 | 10.78 | 10.45 | 11.10 | — |
| — | 23.60 | 25.80 | 24.70 | +0.67 | 46.3% | 139 | 46.3% | -0.33 | 12.35 | 11.90 | 12.80 | — |
| 23 | 22.25 | 23.70 | 22.98 | +0.64 | 46.2% | 142 | 46.2% | -0.36 | 13.88 | 13.50 | 14.25 | — |
| — | 20.75 | 22.20 | 21.48 | +0.62 | 46.1% | 145 | 46.1% | -0.38 | 15.22 | 14.85 | 15.60 | — |
| — | 20.45 | 21.80 | 21.12 | +0.61 | 46.0% | 146 | 46.0% | -0.39 | 15.65 | 15.35 | 15.95 | — |
| — | 20.00 | 21.15 | 20.57 | +0.60 | 46.0% | 147 | 46.0% | -0.40 | 16.40 | 15.90 | 16.90 | — |
| — | 19.75 | 20.60 | 20.18 | +0.60 | 46.0% | 148 | 46.0% | -0.41 | 16.75 | 16.35 | 17.15 | — |
| — | 19.20 | 20.40 | 19.80 | +0.59 | 46.0% | 149 | 46.0% | -0.41 | 17.50 | 16.95 | 18.05 | — |
| — | 19.00 | 19.60 | 19.30 | +0.58 | 45.9% | 150 | 45.9% | -0.42 | 18.27 | 17.50 | 19.05 | — |
| — | 17.65 | 19.45 | 18.55 | +0.57 | 45.9% | 151 | 45.9% | -0.43 | 18.27 | 18.00 | 18.55 | — |
| — | 16.95 | 19.65 | 18.30 | +0.56 | 45.9% | 152 | 45.9% | -0.44 | 19.30 | 18.45 | 20.15 | — |
| — | 16.65 | 18.85 | 17.75 | +0.55 | 45.9% | 153 | 45.9% | -0.45 | 19.48 | 19.10 | 19.85 | — |
| — | 15.55 | 17.45 | 16.50 | +0.53 | 45.9% | 156 | 45.9% | -0.47 | 20.93 | 20.10 | 21.75 | — |
| — | 14.20 | 15.80 | 15.00 | +0.50 | 46.0% | 160 | 46.0% | -0.51 | 23.77 | 23.25 | 24.30 | — |
| — | 12.55 | 15.25 | 13.90 | +0.47 | 46.1% | 164 | 46.1% | -0.54 | 26.35 | 25.80 | 26.90 | — |
| — | 11.40 | 13.25 | 12.32 | +0.44 | 46.3% | 168 | 46.3% | -0.57 | 29.15 | 28.05 | 30.25 | — |
| — | 10.25 | 11.75 | 11.00 | +0.40 | 46.5% | 173 | 46.5% | -0.61 | 32.62 | 31.85 | 33.40 | — |
| — | 8.95 | 10.30 | 9.62 | +0.36 | 46.8% | 179 | 46.8% | -0.65 | 37.45 | 36.55 | 38.35 | — |
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.