Spot 149.31
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.85 | 35.05 | 33.45 | +0.87 | 34.6% | 120 | 34.6% | -0.13 | 2.40 | 1.80 | 2.99 | — |
| — | 27.95 | 30.90 | 29.43 | +0.83 | 34.0% | 125 | 34.0% | -0.17 | 3.33 | 2.67 | 4.00 | — |
| — | 24.05 | 27.00 | 25.52 | +0.79 | 33.4% | 130 | 33.4% | -0.21 | 4.45 | 3.95 | 4.95 | — |
| — | 20.50 | 23.75 | 22.12 | +0.74 | 33.0% | 135 | 33.0% | -0.27 | 6.00 | 5.20 | 6.80 | — |
| — | 17.30 | 20.50 | 18.90 | +0.68 | 32.6% | 140 | 32.6% | -0.32 | 7.78 | 6.65 | 8.90 | — |
| — | 16.10 | 19.25 | 17.68 | +0.66 | 32.5% | 142 | 32.5% | -0.35 | 8.55 | 7.45 | 9.65 | — |
| — | 14.55 | 17.10 | 15.82 | +0.62 | 32.3% | 145 | 32.3% | -0.39 | 9.85 | 9.00 | 10.70 | — |
| 23 | 13.90 | 16.80 | 15.35 | +0.61 | 32.3% | 146 | 32.3% | -0.40 | 10.38 | 9.15 | 11.60 | — |
| — | 13.25 | 16.30 | 14.78 | +0.60 | 32.2% | 147 | 32.2% | -0.41 | 10.38 | 9.65 | 11.10 | — |
| — | 12.75 | 15.75 | 14.25 | +0.59 | 32.2% | 148 | 32.2% | -0.42 | 11.15 | 10.40 | 11.90 | — |
| — | 12.65 | 14.40 | 13.53 | +0.58 | 32.1% | 149 | 32.1% | -0.44 | 11.50 | 10.85 | 12.15 | — |
| — | 12.35 | 14.75 | 13.55 | +0.56 | 32.1% | 150 | 32.1% | -0.45 | 11.90 | 11.40 | 12.40 | — |
| — | 11.65 | 13.80 | 12.72 | +0.55 | 32.0% | 151 | 32.0% | -0.46 | 12.85 | 11.60 | 14.10 | — |
| — | 11.60 | 13.90 | 12.75 | +0.54 | 32.0% | 152 | 32.0% | -0.48 | 13.22 | 12.10 | 14.35 | — |
| — | 10.45 | 12.80 | 11.62 | +0.53 | 32.0% | 153 | 32.0% | -0.49 | 13.53 | 12.95 | 14.10 | — |
| — | 10.10 | 11.30 | 10.70 | +0.49 | 31.8% | 156 | 31.8% | -0.53 | 15.12 | 14.55 | 15.70 | — |
| — | 8.50 | 10.25 | 9.38 | +0.44 | 31.7% | 160 | 31.7% | -0.58 | 18.12 | 16.95 | 19.30 | — |
| — | 6.25 | 9.05 | 7.65 | +0.40 | 31.6% | 164 | 31.6% | -0.63 | 20.75 | 19.40 | 22.10 | — |
| — | 5.15 | 7.10 | 6.12 | +0.35 | 31.5% | 168 | 31.5% | -0.67 | 23.68 | 22.45 | 24.90 | — |
| — | 4.50 | 5.50 | 5.00 | +0.29 | 31.4% | 174 | 31.4% | -0.74 | 28.10 | 26.70 | 29.50 | — |
| — | 3.00 | 4.70 | 3.85 | +0.25 | 31.3% | 179 | 31.3% | -0.79 | 32.35 | 31.10 | 33.60 | — |
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.