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 | |
| — | 58.00 | 60.60 | 59.30 | +0.88 | 71.2% | 100 | 71.2% | -0.13 | 5.38 | 5.10 | 5.65 | — |
| — | 53.25 | 56.65 | 54.95 | +0.86 | 70.3% | 105 | 70.3% | -0.15 | 6.50 | 6.15 | 6.85 | — |
| — | 50.50 | 53.05 | 51.77 | +0.83 | 69.5% | 110 | 69.5% | -0.17 | 7.70 | 7.35 | 8.05 | — |
| — | 45.45 | 49.50 | 47.48 | +0.81 | 68.8% | 115 | 68.8% | -0.19 | 9.05 | 8.75 | 9.35 | — |
| — | 43.65 | 46.25 | 44.95 | +0.78 | 68.3% | 120 | 68.3% | -0.22 | 10.68 | 10.25 | 11.10 | — |
| — | 41.05 | 42.45 | 41.75 | +0.76 | 67.8% | 125 | 67.8% | -0.25 | 12.60 | 12.15 | 13.05 | — |
| — | 37.80 | 39.65 | 38.73 | +0.73 | 67.5% | 130 | 67.5% | -0.27 | 14.40 | 14.10 | 14.70 | — |
| — | 35.25 | 37.10 | 36.17 | +0.70 | 67.2% | 135 | 67.2% | -0.30 | 16.45 | 16.00 | 16.90 | — |
| — | 32.55 | 34.45 | 33.50 | +0.67 | 67.1% | 140 | 67.1% | -0.33 | 18.82 | 18.40 | 19.25 | — |
| — | 29.50 | 32.85 | 31.18 | +0.64 | 67.0% | 145 | 67.0% | -0.36 | 21.45 | 20.95 | 21.95 | — |
| — | 28.10 | 29.75 | 28.93 | +0.61 | 66.9% | 150 | 66.9% | -0.39 | 24.05 | 23.50 | 24.60 | — |
| — | 26.00 | 27.70 | 26.85 | +0.59 | 66.9% | 155 | 66.9% | -0.42 | 26.98 | 26.45 | 27.50 | — |
| — | 24.05 | 25.75 | 24.90 | +0.56 | 67.0% | 160 | 67.0% | -0.45 | 29.93 | 29.35 | 30.50 | — |
| — | 22.40 | 23.75 | 23.07 | +0.53 | 67.0% | 165 | 67.0% | -0.48 | 33.15 | 32.50 | 33.80 | — |
| — | 20.70 | 22.05 | 21.38 | +0.50 | 67.1% | 170 | 67.1% | -0.51 | 36.48 | 35.75 | 37.20 | — |
| — | 19.25 | 20.25 | 19.75 | +0.48 | 67.2% | 175 | 67.2% | -0.53 | 39.92 | 39.10 | 40.75 | — |
| — | 18.10 | 19.05 | 18.57 | +0.45 | 67.4% | 180 | 67.4% | -0.56 | 43.45 | 42.45 | 44.45 | — |
| — | 16.70 | 17.90 | 17.30 | +0.43 | 67.5% | 185 | 67.5% | -0.58 | 47.12 | 45.10 | 49.15 | — |
| — | 15.45 | 16.60 | 16.02 | +0.41 | 67.7% | 190 | 67.7% | -0.61 | 51.05 | 49.95 | 52.15 | — |
| — | 14.35 | 15.50 | 14.93 | +0.39 | 67.9% | 195 | 67.9% | -0.63 | 54.77 | 52.75 | 56.80 | — |
| — | 13.35 | 14.50 | 13.93 | +0.37 | 68.1% | 200 | 68.1% | -0.65 | 58.70 | 56.70 | 60.70 | — |
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.