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 | |
| — | 51.20 | 55.15 | 53.17 | +0.97 | 37.2% | 100 | 37.2% | -0.03 | — | — | 2.08 | — |
| — | 46.30 | 50.00 | 48.15 | +0.96 | 34.5% | 105 | 34.5% | -0.04 | — | — | 0.91 | — |
| — | 41.50 | 45.50 | 43.50 | +0.95 | 31.9% | 110 | 31.9% | -0.05 | — | — | 1.10 | — |
| 24 | 36.75 | 40.50 | 38.62 | +0.94 | 29.6% | 115 | 29.6% | -0.06 | — | — | 1.92 | — |
| — | 33.10 | 35.05 | 34.08 | +0.92 | 27.4% | 120 | 27.4% | -0.08 | 0.71 | 0.13 | 1.30 | — |
| — | 28.25 | 30.95 | 29.60 | +0.90 | 25.6% | 125 | 25.6% | -0.10 | 1.22 | 0.91 | 1.52 | — |
| — | 24.20 | 26.50 | 25.35 | +0.87 | 24.0% | 130 | 24.0% | -0.13 | 1.73 | 1.19 | 2.26 | — |
| — | 18.95 | 22.50 | 20.73 | +0.83 | 22.6% | 135 | 22.6% | -0.17 | 1.82 | 0.80 | 2.84 | — |
| — | 15.00 | 19.00 | 17.00 | +0.78 | 21.5% | 140 | 21.5% | -0.23 | 3.61 | 2.27 | 4.95 | — |
| — | 11.50 | 15.00 | 13.25 | +0.71 | 20.7% | 145 | 20.7% | -0.30 | 4.59 | 2.93 | 6.25 | — |
| — | 10.00 | 12.15 | 11.07 | +0.63 | 20.1% | 150 | 20.1% | -0.39 | 6.55 | 5.45 | 7.65 | — |
| — | 6.20 | 8.50 | 7.35 | +0.54 | 19.7% | 155 | 19.7% | -0.49 | 9.18 | 7.45 | 10.90 | — |
| — | 3.95 | 7.50 | 5.72 | +0.44 | 19.5% | 160 | 19.5% | -0.60 | 12.18 | 10.35 | 14.00 | — |
| — | 2.52 | 5.90 | 4.21 | +0.35 | 19.4% | 165 | 19.4% | -0.71 | 15.57 | 13.65 | 17.50 | — |
| — | 1.30 | 3.70 | 2.50 | +0.27 | 19.5% | 170 | 19.5% | -0.82 | 19.55 | 17.65 | 21.45 | — |
| — | 1.60 | 4.15 | 2.88 | +0.20 | 19.8% | 175 | 19.8% | -0.91 | 24.02 | 22.10 | 25.95 | — |
| — | — | 3.20 | — | +0.15 | 20.1% | 180 | 20.1% | -0.98 | 28.98 | 27.05 | 30.90 | — |
| — | — | 2.54 | — | +0.11 | 20.6% | 185 | 20.6% | -1.00 | 33.95 | 32.00 | 35.90 | — |
| — | — | 2.68 | — | +0.09 | 21.0% | 190 | 21.0% | -1.00 | 38.98 | 37.05 | 40.90 | — |
| — | — | 2.50 | — | +0.07 | 21.6% | 195 | 21.6% | -1.00 | 43.95 | 42.00 | 45.90 | — |
| — | — | 2.40 | — | +0.05 | 22.1% | 200 | 22.1% | -1.00 | 48.95 | 47.00 | 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.