Spot 151.45
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 04:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.35 | 56.85 | 55.60 | +0.91 | 70.6% | 100 | 70.6% | -0.09 | 2.60 | 2.47 | 2.72 | — |
| — | 48.70 | 52.75 | 50.73 | +0.89 | 69.2% | 105 | 69.2% | -0.11 | 3.30 | 3.05 | 3.55 | — |
| — | 43.80 | 48.65 | 46.23 | +0.87 | 68.1% | 110 | 68.1% | -0.13 | 4.12 | 3.95 | 4.30 | — |
| — | 41.40 | 44.75 | 43.08 | +0.84 | 67.2% | 115 | 67.2% | -0.16 | 5.22 | 4.95 | 5.50 | — |
| — | 39.00 | 40.15 | 39.58 | +0.81 | 66.5% | 120 | 66.5% | -0.19 | 6.40 | 6.20 | 6.60 | — |
| — | 35.05 | 37.35 | 36.20 | +0.78 | 66.0% | 125 | 66.0% | -0.22 | 7.83 | 7.55 | 8.10 | — |
| — | 32.10 | 33.75 | 32.92 | +0.74 | 65.6% | 130 | 65.6% | -0.26 | 9.50 | 9.20 | 9.80 | — |
| — | 28.95 | 30.25 | 29.60 | +0.71 | 65.3% | 135 | 65.3% | -0.30 | 11.43 | 11.05 | 11.80 | — |
| — | 26.30 | 27.90 | 27.10 | +0.67 | 65.1% | 140 | 65.1% | -0.33 | 13.57 | 13.25 | 13.90 | — |
| — | 23.60 | 25.25 | 24.43 | +0.63 | 65.0% | 145 | 65.0% | -0.37 | 15.93 | 15.55 | 16.30 | — |
| — | 21.55 | 22.60 | 22.07 | +0.59 | 65.1% | 150 | 65.1% | -0.41 | 18.55 | 18.10 | 19.00 | — |
| — | 19.25 | 20.55 | 19.90 | +0.55 | 65.2% | 155 | 65.2% | -0.45 | 21.35 | 20.95 | 21.75 | — |
| — | 17.25 | 18.20 | 17.73 | +0.52 | 65.3% | 160 | 65.3% | -0.49 | 24.30 | 23.85 | 24.75 | — |
| — | 15.95 | 16.50 | 16.23 | +0.48 | 65.5% | 165 | 65.5% | -0.52 | 27.52 | 27.05 | 28.00 | — |
| — | 14.25 | 15.00 | 14.62 | +0.45 | 65.8% | 170 | 65.8% | -0.56 | 30.90 | 30.35 | 31.45 | — |
| — | 12.80 | 13.65 | 13.22 | +0.42 | 66.1% | 175 | 66.1% | -0.59 | 34.50 | 33.85 | 35.15 | — |
| — | 11.40 | 12.40 | 11.90 | +0.39 | 66.4% | 180 | 66.4% | -0.62 | 38.23 | 37.60 | 38.85 | — |
| — | 10.30 | 11.15 | 10.72 | +0.36 | 66.8% | 185 | 66.8% | -0.65 | 42.17 | 41.25 | 43.10 | — |
| — | 9.30 | 9.70 | 9.50 | +0.33 | 67.1% | 190 | 67.1% | -0.68 | 45.95 | 44.75 | 47.15 | — |
| — | 8.40 | 9.25 | 8.82 | +0.31 | 67.5% | 195 | 67.5% | -0.71 | 50.12 | 49.20 | 51.05 | — |
| — | 7.80 | 8.30 | 8.05 | +0.28 | 68.0% | 200 | 68.0% | -0.73 | 54.48 | 53.70 | 55.25 | — |
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.