Spot 151.24
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.40 | 53.50 | 51.95 | +0.99 | 41.7% | 100 | 41.7% | -0.01 | — | — | 0.97 | — |
| — | 45.50 | 49.00 | 47.25 | +0.99 | 38.7% | 105 | 38.7% | -0.01 | 0.64 | 0.10 | 1.18 | — |
| — | 40.55 | 44.45 | 42.50 | +0.98 | 35.8% | 110 | 35.8% | -0.02 | — | — | 1.10 | — |
| — | 35.65 | 39.35 | 37.50 | +0.98 | 33.1% | 115 | 33.1% | -0.02 | — | — | 1.20 | — |
| — | 31.30 | 34.00 | 32.65 | — | — | 120 | 30.6% | -0.04 | — | — | 0.97 | — |
| — | 26.60 | 28.60 | 27.60 | +0.95 | 28.3% | 125 | 28.3% | -0.05 | 0.41 | 0.01 | 0.80 | — |
| — | 21.85 | 24.35 | 23.10 | +0.92 | 26.3% | 130 | 26.3% | -0.08 | 0.71 | 0.37 | 1.05 | — |
| — | 16.40 | 20.00 | 18.20 | +0.88 | 24.5% | 135 | 24.5% | -0.12 | 1.43 | 0.04 | 2.81 | — |
| — | 12.00 | 15.85 | 13.93 | +0.82 | 23.0% | 140 | 23.0% | -0.18 | — | — | 2.76 | — |
| — | 8.75 | 11.50 | 10.12 | +0.74 | 21.8% | 145 | 21.8% | -0.27 | 2.25 | 1.46 | 3.05 | — |
| — | 4.75 | 8.25 | 6.50 | +0.62 | 20.9% | 150 | 20.9% | -0.39 | 4.38 | 3.80 | 4.95 | — |
| — | 3.25 | 6.20 | 4.72 | +0.49 | 20.2% | 155 | 20.2% | -0.53 | 6.42 | 5.20 | 7.65 | — |
| — | 2.00 | 2.74 | 2.37 | +0.35 | 19.8% | 160 | 19.8% | -0.68 | 9.82 | 8.60 | 11.05 | — |
| — | 1.00 | 2.05 | 1.52 | +0.23 | 19.6% | 165 | 19.6% | -0.81 | 14.15 | 12.85 | 15.45 | — |
| — | 0.70 | 1.29 | 0.99 | +0.14 | 19.7% | 170 | 19.7% | -0.92 | 18.95 | 17.00 | 20.90 | — |
| — | — | 1.79 | — | +0.09 | 20.0% | 175 | 20.0% | -0.99 | 23.98 | 22.05 | 25.90 | — |
| — | — | 2.46 | — | +0.05 | 20.5% | 180 | 20.5% | -1.00 | 28.98 | 27.05 | 30.90 | — |
| — | — | 2.37 | — | +0.03 | 21.2% | 185 | 21.2% | -1.00 | 33.98 | 32.05 | 35.90 | — |
| — | — | 2.19 | — | +0.02 | 22.0% | 190 | 22.0% | -1.00 | 38.95 | 37.00 | 40.90 | — |
| — | — | 2.18 | — | +0.01 | 23.0% | 195 | 23.0% | -1.00 | 43.98 | 42.05 | 45.90 | — |
| — | — | 0.49 | — | +0.01 | 24.1% | 200 | 24.1% | -1.00 | 48.98 | 47.05 | 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.