Spot 151.19
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 02:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.70 | 54.55 | 52.62 | +0.97 | 38.2% | 100 | 38.2% | -0.04 | 1.21 | 0.06 | 2.35 | — |
| — | 46.05 | 49.60 | 47.83 | +0.95 | 37.1% | 105 | 37.1% | -0.05 | 1.73 | 0.35 | 3.10 | — |
| — | 41.60 | 45.15 | 43.38 | +0.93 | 36.1% | 110 | 36.1% | -0.07 | 1.38 | 0.95 | 1.80 | — |
| — | 37.05 | 40.90 | 38.98 | +0.91 | 35.3% | 115 | 35.3% | -0.09 | 1.52 | 0.46 | 2.58 | — |
| — | 32.75 | 36.65 | 34.70 | +0.88 | 34.5% | 120 | 34.5% | -0.12 | 2.58 | 1.81 | 3.35 | — |
| — | 28.65 | 32.35 | 30.50 | +0.85 | 33.9% | 125 | 33.9% | -0.16 | 3.29 | 1.92 | 4.65 | — |
| — | 24.75 | 28.00 | 26.38 | +0.80 | 33.3% | 130 | 33.3% | -0.20 | 4.42 | 3.05 | 5.80 | — |
| — | 21.25 | 25.15 | 23.20 | +0.75 | 32.8% | 135 | 32.8% | -0.25 | 5.75 | 3.65 | 7.85 | — |
| — | 19.10 | 21.10 | 20.10 | +0.70 | 32.4% | 140 | 32.4% | -0.31 | 7.83 | 6.20 | 9.45 | — |
| — | 14.60 | 18.40 | 16.50 | +0.64 | 31.9% | 145 | 31.9% | -0.37 | 9.30 | 7.90 | 10.70 | — |
| — | 11.80 | 15.90 | 13.85 | +0.58 | 31.6% | 150 | 31.6% | -0.43 | 11.57 | 9.80 | 13.35 | — |
| — | 10.85 | 12.65 | 11.75 | +0.52 | 31.2% | 155 | 31.2% | -0.50 | 14.00 | 11.95 | 16.05 | — |
| — | 7.90 | 11.40 | 9.65 | +0.45 | 30.9% | 160 | 30.9% | -0.56 | 17.05 | 15.20 | 18.90 | — |
| — | 6.05 | 9.30 | 7.67 | +0.39 | 30.7% | 165 | 30.7% | -0.63 | 20.12 | 19.45 | 20.80 | — |
| — | 4.60 | 7.45 | 6.03 | +0.34 | 30.4% | 170 | 30.4% | -0.69 | 23.62 | 21.65 | 25.60 | — |
| — | 3.30 | 6.20 | 4.75 | +0.28 | 30.2% | 175 | 30.2% | -0.74 | 27.62 | 26.00 | 29.25 | — |
| — | 1.81 | 5.75 | 3.78 | +0.24 | 30.1% | 180 | 30.1% | -0.79 | 31.05 | 29.45 | 32.65 | — |
| — | 2.43 | 4.05 | 3.24 | +0.19 | 30.0% | 185 | 30.0% | -0.83 | 35.52 | 33.95 | 37.10 | — |
| — | 1.80 | 3.75 | 2.77 | +0.16 | 30.0% | 190 | 30.0% | -0.87 | 40.17 | 38.45 | 41.90 | — |
| — | 0.94 | 2.47 | 1.71 | +0.13 | 30.0% | 195 | 30.0% | -0.90 | 44.52 | 42.65 | 46.40 | — |
| — | 0.92 | 2.13 | 1.52 | +0.11 | 30.1% | 200 | 30.1% | -0.93 | 49.25 | 47.40 | 51.10 | — |
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.