Spot 149.67
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 01:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.00 | 54.00 | 53.00 | +0.93 | 50.1% | 100 | 50.1% | -0.07 | 2.02 | 1.53 | 2.52 | — |
| — | 47.95 | 50.45 | 49.20 | +0.91 | 49.8% | 105 | 49.8% | -0.09 | 2.46 | 2.10 | 2.81 | — |
| — | 43.85 | 45.60 | 44.73 | +0.88 | 49.4% | 110 | 49.4% | -0.12 | 3.30 | 3.00 | 3.60 | — |
| — | 39.65 | 42.65 | 41.15 | +0.85 | 49.1% | 115 | 49.1% | -0.15 | 4.15 | 3.85 | 4.45 | — |
| — | 36.20 | 38.30 | 37.25 | +0.82 | 48.9% | 120 | 48.9% | -0.18 | 5.22 | 4.75 | 5.70 | — |
| — | 33.00 | 34.35 | 33.67 | +0.79 | 48.6% | 125 | 48.6% | -0.22 | 6.88 | 6.55 | 7.20 | — |
| — | 29.55 | 31.25 | 30.40 | +0.75 | 48.4% | 130 | 48.4% | -0.26 | 8.30 | 7.80 | 8.80 | — |
| — | 26.60 | 27.85 | 27.23 | +0.71 | 48.2% | 135 | 48.2% | -0.30 | 10.30 | 9.95 | 10.65 | — |
| — | 23.65 | 25.00 | 24.32 | +0.67 | 48.0% | 140 | 48.0% | -0.34 | 12.38 | 12.00 | 12.75 | — |
| — | 20.70 | 22.85 | 21.77 | +0.62 | 47.9% | 145 | 47.9% | -0.38 | 14.68 | 14.00 | 15.35 | — |
| — | 18.65 | 19.95 | 19.30 | +0.58 | 47.8% | 150 | 47.8% | -0.43 | 16.98 | 16.35 | 17.60 | — |
| — | 16.95 | 18.45 | 17.70 | +0.54 | 47.8% | 155 | 47.8% | -0.47 | 19.68 | 18.75 | 20.60 | — |
| — | 14.60 | 16.35 | 15.47 | +0.50 | 47.7% | 160 | 47.7% | -0.51 | 22.77 | 21.95 | 23.60 | — |
| — | 12.85 | 14.30 | 13.57 | +0.46 | 47.8% | 165 | 47.8% | -0.55 | 26.20 | 25.65 | 26.75 | — |
| — | 11.45 | 13.10 | 12.28 | +0.42 | 47.8% | 170 | 47.8% | -0.59 | 29.75 | 29.15 | 30.35 | — |
| — | 10.00 | 11.00 | 10.50 | +0.39 | 47.9% | 175 | 47.9% | -0.63 | 33.38 | 32.70 | 34.05 | — |
| — | 8.70 | 9.65 | 9.18 | +0.35 | 48.0% | 180 | 48.0% | -0.67 | 36.98 | 36.05 | 37.90 | — |
| — | 7.60 | 8.75 | 8.18 | +0.32 | 48.2% | 185 | 48.2% | -0.70 | 41.05 | 40.25 | 41.85 | — |
| — | 7.00 | 7.60 | 7.30 | +0.29 | 48.4% | 190 | 48.4% | -0.73 | 45.00 | 44.05 | 45.95 | — |
| — | 5.95 | 7.70 | 6.83 | +0.26 | 48.6% | 195 | 48.6% | -0.76 | 49.25 | 48.25 | 50.25 | — |
| — | 5.50 | 5.75 | 5.62 | +0.24 | 48.8% | 200 | 48.8% | -0.79 | 53.55 | 52.55 | 54.55 | — |
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.