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 | |
| — | 55.95 | 59.15 | 57.55 | — | — | 100 | — | — | 3.83 | 3.30 | 4.35 | — |
| — | 52.10 | 55.00 | 53.55 | — | — | 105 | — | — | 4.35 | 3.50 | 5.20 | — |
| — | 47.25 | 50.95 | 49.10 | — | — | 110 | 58.2% | -0.15 | 4.80 | 4.10 | 5.50 | — |
| — | 44.55 | 47.05 | 45.80 | — | — | 115 | 57.9% | -0.17 | 6.53 | 5.00 | 8.05 | — |
| — | 41.25 | 43.45 | 42.35 | — | — | 120 | — | — | 8.22 | 7.00 | 9.45 | — |
| — | 37.50 | 40.30 | 38.90 | — | — | 125 | — | — | 9.82 | 8.45 | 11.20 | — |
| — | 33.90 | 37.10 | 35.50 | — | — | 130 | 57.3% | -0.27 | 11.65 | 10.40 | 12.90 | — |
| — | 30.90 | 34.60 | 32.75 | — | — | 135 | 57.1% | -0.30 | 13.57 | 12.15 | 15.00 | — |
| — | 28.35 | 31.70 | 30.02 | — | — | 140 | 57.0% | -0.33 | 15.80 | 14.50 | 17.10 | — |
| 207 | 26.00 | 29.50 | 27.75 | +0.64 | 56.9% | 145 | 56.9% | -0.37 | 18.52 | 16.80 | 20.25 | 434 |
| — | 23.75 | 26.95 | 25.35 | +0.61 | 56.8% | 150 | 56.8% | -0.40 | 20.85 | 19.45 | 22.25 | — |
| — | 21.85 | 24.65 | 23.25 | +0.57 | 56.7% | 155 | 56.7% | -0.44 | 23.52 | 22.20 | 24.85 | — |
| — | 19.35 | 23.00 | 21.18 | +0.54 | 56.7% | 160 | 56.7% | -0.47 | 26.60 | 25.15 | 28.05 | — |
| — | 17.70 | 19.20 | 18.45 | +0.51 | 56.6% | 165 | 56.6% | -0.50 | 29.45 | 28.10 | 30.80 | — |
| — | 17.00 | 19.05 | 18.02 | +0.48 | 56.6% | 170 | 56.6% | -0.54 | 32.62 | 31.20 | 34.05 | — |
| — | 14.45 | 17.25 | 15.85 | +0.45 | 56.5% | 175 | 56.5% | -0.57 | 36.02 | 34.60 | 37.45 | — |
| — | 13.95 | 15.85 | 14.90 | +0.42 | 56.5% | 180 | 56.5% | -0.60 | 39.67 | 37.95 | 41.40 | — |
| — | 11.75 | 14.20 | 12.97 | +0.39 | 56.5% | 185 | 56.5% | -0.63 | 43.52 | 41.80 | 45.25 | — |
| — | 10.55 | 13.50 | 12.03 | +0.36 | 56.5% | 190 | 56.5% | -0.66 | 47.27 | 46.00 | 48.55 | — |
| — | 10.30 | 11.25 | 10.78 | +0.34 | 56.5% | 195 | 56.5% | -0.68 | 50.98 | 49.60 | 52.35 | — |
| — | 8.35 | 10.45 | 9.40 | +0.32 | 56.5% | 200 | 56.5% | -0.71 | 55.10 | 53.70 | 56.50 | — |
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.