Spot 151.29
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 00:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.85 | 53.60 | 52.23 | +0.99 | 41.2% | 100 | 41.2% | -0.01 | — | — | 0.73 | — |
| — | 45.95 | 49.30 | 47.62 | +0.99 | 39.2% | 105 | 39.2% | -0.02 | — | — | 0.42 | — |
| — | 40.55 | 44.45 | 42.50 | +0.98 | 37.5% | 110 | 37.5% | -0.03 | — | — | 0.59 | — |
| — | 35.70 | 39.65 | 37.67 | +0.96 | 36.0% | 115 | 36.0% | -0.04 | 0.48 | 0.29 | 0.68 | — |
| — | 31.75 | 34.05 | 32.90 | +0.94 | 34.7% | 120 | 34.7% | -0.06 | 0.73 | 0.43 | 1.03 | — |
| — | 27.25 | 30.35 | 28.80 | +0.91 | 33.6% | 125 | 33.6% | -0.09 | 1.08 | 0.87 | 1.30 | — |
| — | 23.20 | 25.30 | 24.25 | +0.87 | 32.7% | 130 | 32.7% | -0.14 | 2.14 | 1.63 | 2.65 | — |
| — | 18.90 | 21.65 | 20.27 | +0.82 | 31.9% | 135 | 31.9% | -0.19 | 2.62 | 2.32 | 2.91 | — |
| — | 14.90 | 18.20 | 16.55 | +0.75 | 31.3% | 140 | 31.3% | -0.27 | 3.62 | 3.15 | 4.10 | — |
| — | 12.25 | 14.30 | 13.28 | +0.67 | 30.8% | 145 | 30.8% | -0.35 | 5.58 | 5.30 | 5.85 | — |
| — | 9.30 | 10.25 | 9.78 | +0.58 | 30.4% | 150 | 30.4% | -0.44 | 7.62 | 7.20 | 8.05 | — |
| — | 7.00 | 7.75 | 7.38 | +0.48 | 30.1% | 155 | 30.1% | -0.53 | 10.18 | 9.70 | 10.65 | — |
| — | 5.05 | 5.75 | 5.40 | +0.39 | 29.9% | 160 | 29.9% | -0.62 | 12.97 | 11.30 | 14.65 | — |
| — | 3.55 | 4.35 | 3.95 | +0.31 | 29.8% | 165 | 29.8% | -0.70 | 16.43 | 14.80 | 18.05 | — |
| — | 2.46 | 3.05 | 2.75 | +0.24 | 29.8% | 170 | 29.8% | -0.78 | 20.30 | 18.65 | 21.95 | — |
| — | 1.39 | 2.85 | 2.12 | +0.18 | 29.8% | 175 | 29.8% | -0.84 | 24.45 | 22.80 | 26.10 | — |
| — | 0.77 | 1.61 | 1.19 | +0.13 | 30.0% | 180 | 30.0% | -0.89 | 29.23 | 28.20 | 30.25 | — |
| — | 0.32 | 1.34 | 0.83 | +0.10 | 30.2% | 185 | 30.2% | -0.94 | 33.88 | 31.90 | 35.85 | — |
| — | 0.09 | 1.03 | 0.56 | +0.07 | 30.5% | 190 | 30.5% | -0.97 | 38.75 | 36.80 | 40.70 | — |
| — | — | 0.83 | — | +0.05 | 30.8% | 195 | 30.8% | -1.00 | 43.77 | 42.20 | 45.35 | — |
| — | 0.08 | 0.48 | 0.28 | +0.04 | 31.2% | 200 | 31.2% | -1.00 | 48.67 | 47.20 | 50.15 | — |
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.