Spot 151.32
· 342 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.35 | 54.90 | 53.12 | +0.95 | 60.4% | 100 | 60.4% | -0.05 | 1.07 | 0.66 | 1.48 | — |
| — | 46.80 | 50.75 | 48.77 | +0.93 | 59.6% | 105 | 59.6% | -0.07 | 1.42 | 1.01 | 1.83 | — |
| — | 42.50 | 45.85 | 44.17 | +0.91 | 59.0% | 110 | 59.0% | -0.09 | 2.25 | 1.80 | 2.71 | — |
| — | 38.15 | 41.90 | 40.02 | +0.88 | 58.5% | 115 | 58.5% | -0.12 | 3.23 | 2.50 | 3.95 | — |
| — | 34.20 | 38.05 | 36.12 | +0.85 | 58.1% | 120 | 58.1% | -0.15 | 3.62 | 3.20 | 4.05 | — |
| — | 30.60 | 34.40 | 32.50 | +0.81 | 57.7% | 125 | 57.7% | -0.19 | 4.72 | 4.50 | 4.95 | — |
| — | 26.80 | 29.15 | 27.98 | +0.77 | 57.5% | 130 | 57.5% | -0.23 | 6.12 | 5.90 | 6.35 | — |
| — | 23.85 | 26.85 | 25.35 | +0.73 | 57.3% | 135 | — | — | 7.53 | 7.00 | 8.05 | — |
| — | 20.95 | 23.85 | 22.40 | — | — | 140 | — | — | 9.68 | 9.40 | 9.95 | — |
| — | 19.35 | 20.50 | 19.93 | +0.63 | 57.0% | 145 | — | — | 11.78 | 11.35 | 12.20 | — |
| — | 16.30 | 17.45 | 16.88 | — | — | 150 | — | — | 14.12 | 13.10 | 15.15 | — |
| — | 14.55 | 16.10 | 15.32 | — | — | 155 | — | — | 17.07 | 15.85 | 18.30 | — |
| — | 12.70 | 12.90 | 12.80 | — | — | 160 | — | — | 20.15 | 19.70 | 20.60 | — |
| — | 10.20 | 11.35 | 10.78 | +0.44 | 56.9% | 165 | — | — | 23.18 | 21.80 | 24.55 | — |
| — | 8.20 | 10.90 | 9.55 | — | — | 170 | — | — | 26.55 | 25.15 | 27.95 | — |
| — | 6.90 | 9.20 | 8.05 | — | — | 175 | 56.9% | -0.66 | 29.93 | 28.30 | 31.55 | — |
| — | 6.05 | 7.50 | 6.78 | — | — | 180 | — | — | 34.17 | 32.20 | 36.15 | — |
| — | 4.05 | 7.20 | 5.62 | — | — | 185 | — | — | 38.05 | 36.80 | 39.30 | — |
| — | 4.75 | 6.65 | 5.70 | — | — | 190 | 57.1% | -0.77 | 42.10 | 40.75 | 43.45 | — |
| — | 4.00 | 5.35 | 4.67 | — | — | 195 | — | — | 46.83 | 45.20 | 48.45 | — |
| — | 3.35 | 4.05 | 3.70 | +0.19 | 57.3% | 200 | 57.3% | -0.83 | 50.23 | 48.80 | 51.65 | — |
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.