Spot 151.29
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.80 | 56.20 | 54.50 | +0.88 | 74.4% | 100 | 74.4% | -0.12 | 2.79 | 2.60 | 2.97 | — |
| — | 48.60 | 51.55 | 50.08 | +0.86 | 73.0% | 105 | 73.0% | -0.14 | 3.55 | 3.30 | 3.80 | — |
| — | 45.00 | 47.70 | 46.35 | +0.83 | 71.8% | 110 | 71.8% | -0.17 | 4.30 | 3.85 | 4.75 | — |
| — | 39.95 | 44.25 | 42.10 | +0.80 | 70.8% | 115 | 70.8% | -0.20 | 5.28 | 4.90 | 5.65 | — |
| — | 38.30 | 39.65 | 38.98 | +0.76 | 70.0% | 120 | 70.0% | -0.24 | 6.62 | 6.40 | 6.85 | — |
| — | 34.10 | 36.85 | 35.48 | +0.73 | 69.3% | 125 | 69.3% | -0.28 | 8.10 | 7.85 | 8.35 | — |
| — | 32.05 | 32.90 | 32.48 | +0.69 | 68.8% | 130 | 68.8% | -0.32 | 9.70 | 9.35 | 10.05 | — |
| — | 28.75 | 29.90 | 29.32 | +0.65 | 68.4% | 135 | 68.4% | -0.36 | 11.70 | 11.40 | 12.00 | — |
| — | 25.95 | 27.20 | 26.57 | +0.61 | 68.1% | 140 | 68.1% | -0.40 | 14.00 | 13.60 | 14.40 | — |
| — | 23.30 | 24.50 | 23.90 | +0.57 | 67.9% | 145 | 67.9% | -0.44 | 16.30 | 15.80 | 16.80 | — |
| — | 20.90 | 22.15 | 21.52 | +0.53 | 67.7% | 150 | 67.7% | -0.48 | 18.85 | 18.45 | 19.25 | — |
| — | 18.75 | 20.05 | 19.40 | +0.49 | 67.7% | 155 | 67.7% | -0.52 | 21.77 | 21.25 | 22.30 | — |
| — | 17.15 | 17.85 | 17.50 | +0.45 | 67.7% | 160 | 67.7% | -0.56 | 24.77 | 24.20 | 25.35 | — |
| — | 15.20 | 16.05 | 15.62 | +0.41 | 67.7% | 165 | 67.7% | -0.59 | 27.75 | 27.10 | 28.40 | — |
| — | 13.70 | 14.50 | 14.10 | +0.38 | 67.8% | 170 | 67.8% | -0.63 | 31.35 | 30.55 | 32.15 | — |
| — | 12.25 | 12.95 | 12.60 | +0.35 | 68.0% | 175 | 68.0% | -0.66 | 35.40 | 34.15 | 36.65 | — |
| — | 10.95 | 11.65 | 11.30 | +0.32 | 68.1% | 180 | 68.1% | -0.69 | 38.60 | 37.85 | 39.35 | — |
| — | 9.85 | 10.45 | 10.15 | +0.30 | 68.4% | 185 | 68.4% | -0.72 | 42.52 | 41.75 | 43.30 | — |
| — | 8.80 | 9.60 | 9.20 | +0.27 | 68.6% | 190 | 68.6% | -0.74 | 46.52 | 44.90 | 48.15 | — |
| — | 7.85 | 8.50 | 8.18 | +0.25 | 68.9% | 195 | 68.9% | -0.77 | 50.60 | 49.00 | 52.20 | — |
| — | 7.30 | 7.70 | 7.50 | +0.23 | 69.2% | 200 | 69.2% | -0.79 | 54.62 | 53.95 | 55.30 | — |
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.