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 | |
| — | 55.80 | 61.00 | 58.40 | +0.85 | 72.9% | 100 | 72.9% | -0.15 | 5.60 | 5.40 | 5.80 | — |
| — | 51.95 | 56.90 | 54.42 | +0.83 | 72.1% | 105 | 72.1% | -0.17 | 6.75 | 6.55 | 6.95 | — |
| — | 49.40 | 52.10 | 50.75 | +0.80 | 71.4% | 110 | 71.4% | -0.20 | 8.18 | 7.80 | 8.55 | — |
| — | 45.85 | 50.30 | 48.08 | +0.77 | 70.8% | 115 | 70.8% | -0.23 | 9.60 | 9.25 | 9.95 | — |
| — | 42.95 | 45.35 | 44.15 | +0.75 | 70.3% | 120 | 70.3% | -0.26 | 11.22 | 10.80 | 11.65 | — |
| — | 40.40 | 42.20 | 41.30 | +0.72 | 69.9% | 125 | 69.9% | -0.29 | 12.88 | 12.20 | 13.55 | — |
| — | 37.45 | 39.25 | 38.35 | +0.69 | 69.6% | 130 | 69.6% | -0.32 | 15.20 | 14.65 | 15.75 | — |
| — | 33.90 | 36.55 | 35.23 | +0.66 | 69.4% | 135 | 69.4% | -0.35 | 16.90 | 16.30 | 17.50 | — |
| — | 31.00 | 34.05 | 32.52 | +0.62 | 69.2% | 140 | 69.2% | -0.38 | 19.80 | 19.30 | 20.30 | — |
| — | 29.85 | 31.50 | 30.68 | +0.59 | 69.1% | 145 | 69.1% | -0.41 | 22.23 | 21.75 | 22.70 | — |
| — | 27.60 | 29.30 | 28.45 | +0.56 | 69.0% | 150 | 69.0% | -0.44 | 24.93 | 24.40 | 25.45 | — |
| — | 25.55 | 27.55 | 26.55 | +0.53 | 68.9% | 155 | 68.9% | -0.47 | 27.82 | 27.25 | 28.40 | — |
| — | 23.65 | 25.25 | 24.45 | +0.51 | 68.9% | 160 | 68.9% | -0.50 | 30.75 | 30.05 | 31.45 | — |
| — | 21.95 | 24.00 | 22.98 | +0.48 | 69.0% | 165 | 69.0% | -0.53 | 33.85 | 33.05 | 34.65 | — |
| — | 20.35 | 21.80 | 21.07 | +0.45 | 69.0% | 170 | 69.0% | -0.56 | 37.17 | 35.95 | 38.40 | — |
| — | 18.85 | 20.35 | 19.60 | +0.43 | 69.1% | 175 | 69.1% | -0.58 | 40.02 | 38.20 | 41.85 | — |
| — | 17.45 | 18.90 | 18.18 | +0.40 | 69.2% | 180 | 69.2% | -0.61 | 44.10 | 41.70 | 46.50 | — |
| — | 16.15 | 17.85 | 17.00 | +0.38 | 69.4% | 185 | 69.4% | -0.63 | 47.73 | 46.05 | 49.40 | — |
| — | 15.40 | 16.15 | 15.78 | +0.36 | 69.5% | 190 | 69.5% | -0.66 | 51.58 | 49.15 | 54.00 | — |
| — | 14.00 | 15.10 | 14.55 | +0.34 | 69.7% | 195 | 69.7% | -0.68 | 55.38 | 54.20 | 56.55 | — |
| — | 13.30 | 13.90 | 13.60 | +0.32 | 69.9% | 200 | 69.9% | -0.70 | 59.42 | 57.00 | 61.85 | — |
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.