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 | |
| — | 50.25 | 52.85 | 51.55 | +0.99 | 31.0% | 100 | 31.0% | -0.02 | 0.24 | 0.13 | 0.36 | — |
| — | 45.45 | 47.65 | 46.55 | +0.98 | 29.5% | 105 | 29.5% | -0.02 | 0.34 | 0.18 | 0.49 | — |
| — | 40.35 | 42.70 | 41.52 | +0.97 | 28.0% | 110 | 28.0% | -0.04 | 0.47 | 0.30 | 0.63 | — |
| — | 35.55 | 37.95 | 36.75 | +0.95 | 26.7% | 115 | 26.7% | -0.05 | 0.65 | 0.42 | 0.87 | — |
| — | 30.95 | 33.20 | 32.08 | +0.93 | 25.5% | 120 | 25.5% | -0.07 | 0.93 | 0.68 | 1.17 | — |
| — | 26.60 | 28.40 | 27.50 | +0.90 | 24.5% | 125 | 24.5% | -0.11 | 1.29 | 1.19 | 1.40 | — |
| — | 22.20 | 24.40 | 23.30 | — | — | 130 | — | — | 1.81 | 1.64 | 1.98 | — |
| — | 18.00 | 20.00 | 19.00 | — | — | 135 | 22.8% | -0.21 | 2.71 | 2.60 | 2.83 | — |
| — | 15.20 | 16.25 | 15.72 | +0.73 | 22.1% | 140 | 22.1% | -0.28 | 3.83 | 3.65 | 4.00 | — |
| — | 11.70 | 12.75 | 12.22 | +0.65 | 21.5% | 145 | 21.5% | -0.36 | 5.42 | 5.15 | 5.70 | — |
| — | 9.05 | 9.50 | 9.28 | +0.56 | 21.1% | 150 | 21.1% | -0.46 | 7.45 | 7.10 | 7.80 | — |
| — | 6.65 | 7.05 | 6.85 | +0.46 | 20.7% | 155 | 20.7% | -0.56 | 9.95 | 9.60 | 10.30 | — |
| — | 4.65 | 5.20 | 4.92 | +0.37 | 20.5% | 160 | — | — | 13.05 | 12.60 | 13.50 | — |
| — | 3.30 | 3.65 | 3.48 | +0.29 | 20.4% | 165 | 20.4% | -0.75 | 16.65 | 16.25 | 17.05 | — |
| — | 2.24 | 2.52 | 2.38 | +0.22 | 20.4% | 170 | 20.4% | -0.83 | 21.18 | 20.20 | 22.15 | — |
| — | 1.37 | 1.79 | 1.58 | +0.16 | 20.5% | 175 | — | — | 25.57 | 24.60 | 26.55 | — |
| — | 0.80 | 1.28 | 1.04 | +0.11 | 20.7% | 180 | — | — | 30.00 | 29.00 | 31.00 | — |
| — | 0.45 | 0.92 | 0.69 | +0.08 | 20.9% | 185 | — | — | 35.12 | 34.20 | 36.05 | — |
| — | 0.29 | 0.69 | 0.49 | — | — | 190 | — | — | 39.83 | 38.70 | 40.95 | — |
| — | 0.25 | 0.58 | 0.41 | — | — | 195 | 21.6% | -1.00 | 44.83 | 43.75 | 45.90 | — |
| — | 0.17 | 0.33 | 0.25 | — | — | 200 | — | — | 49.77 | 48.65 | 50.90 | — |
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.