Spot 151.27
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.45 | 52.40 | 51.42 | +0.99 | 34.4% | 100 | 34.4% | -0.01 | 0.13 | 0.05 | 0.21 | — |
| — | 45.30 | 47.55 | 46.42 | +0.99 | 32.3% | 105 | 32.3% | -0.01 | 0.17 | 0.10 | 0.25 | — |
| — | 40.20 | 42.50 | 41.35 | +0.98 | 30.4% | 110 | 30.4% | -0.02 | 0.13 | 0.05 | 0.21 | — |
| — | 35.35 | 37.60 | 36.48 | +0.98 | 28.6% | 115 | 28.6% | -0.02 | 0.23 | 0.19 | 0.26 | — |
| — | 31.20 | 32.50 | 31.85 | +0.96 | 26.9% | 120 | 26.9% | -0.04 | 0.29 | 0.20 | 0.38 | — |
| — | 26.75 | 27.70 | 27.23 | +0.94 | 25.2% | 125 | 25.2% | -0.06 | 0.45 | 0.35 | 0.55 | — |
| — | 21.75 | 23.15 | 22.45 | +0.91 | 23.8% | 130 | 23.8% | -0.09 | 0.81 | 0.65 | 0.96 | — |
| — | 17.35 | 18.70 | 18.02 | +0.85 | 22.5% | 135 | 22.5% | -0.15 | 1.31 | 1.16 | 1.46 | — |
| — | 12.95 | 14.40 | 13.68 | +0.78 | 21.4% | 140 | 21.4% | -0.23 | 2.10 | 2.02 | 2.19 | — |
| — | 10.00 | 10.60 | 10.30 | +0.68 | 20.6% | 145 | 20.6% | -0.33 | 3.48 | 3.40 | 3.55 | — |
| — | 7.00 | 7.40 | 7.20 | +0.56 | 19.9% | 150 | 19.9% | -0.46 | 5.40 | 5.25 | 5.55 | — |
| — | 4.55 | 4.90 | 4.72 | +0.43 | 19.4% | 155 | 19.4% | -0.60 | 8.35 | 7.90 | 8.80 | — |
| — | 2.87 | 3.00 | 2.94 | +0.31 | 19.2% | 160 | 19.2% | -0.74 | 11.53 | 11.10 | 11.95 | — |
| — | 1.62 | 1.80 | 1.71 | +0.21 | 19.2% | 165 | 19.2% | -0.85 | 15.85 | 14.95 | 16.75 | — |
| — | 0.83 | 1.05 | 0.94 | +0.13 | 19.3% | 170 | 19.3% | -0.93 | 20.20 | 19.20 | 21.20 | — |
| — | 0.43 | 0.76 | 0.59 | +0.08 | 19.7% | 175 | 19.7% | -0.97 | 25.05 | 24.15 | 25.95 | — |
| — | 0.16 | 0.51 | 0.34 | +0.05 | 20.2% | 180 | 20.2% | -0.99 | 29.68 | 28.45 | 30.90 | — |
| — | 0.13 | 0.25 | 0.19 | +0.03 | 20.9% | 185 | 20.9% | -1.00 | 34.73 | 33.60 | 35.85 | — |
| — | 0.02 | 0.30 | 0.16 | +0.02 | 21.7% | 190 | 21.7% | -1.00 | 39.70 | 38.55 | 40.85 | — |
| — | — | 0.27 | — | +0.01 | 22.6% | 195 | 22.6% | -1.00 | 44.77 | 43.75 | 45.80 | — |
| — | — | 0.23 | — | +0.01 | 23.5% | 200 | 23.5% | -1.00 | 49.73 | 48.65 | 50.80 | — |
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.