Spot 151.00
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.60 | 28.50 | 27.05 | +0.97 | 35.9% | 125 | 35.9% | -0.03 | — | — | 0.95 | — |
| — | 21.25 | 23.65 | 22.45 | +0.95 | 34.2% | 130 | 34.2% | -0.06 | — | — | 0.75 | — |
| — | 16.30 | 18.75 | 17.52 | +0.90 | 32.6% | 135 | 32.6% | -0.10 | 0.59 | 0.32 | 0.87 | — |
| — | 12.30 | 14.55 | 13.43 | +0.82 | 31.2% | 140 | 31.2% | -0.18 | 1.18 | 0.92 | 1.44 | — |
| — | 9.90 | 12.10 | 11.00 | +0.76 | 30.6% | 143 | 30.6% | -0.24 | 1.87 | 1.44 | 2.30 | — |
| — | 9.00 | 11.40 | 10.20 | +0.74 | 30.3% | 144 | 30.3% | -0.27 | 2.24 | 1.95 | 2.53 | — |
| — | 8.50 | 10.70 | 9.60 | +0.71 | 30.2% | 145 | 30.2% | -0.30 | 2.42 | 2.05 | 2.79 | — |
| — | 8.05 | 9.70 | 8.88 | +0.68 | 30.0% | 146 | 30.0% | -0.32 | 2.72 | 2.34 | 3.10 | — |
| 15 | 7.45 | 9.35 | 8.40 | +0.65 | 29.8% | 147 | 29.8% | -0.35 | 3.01 | 2.72 | 3.30 | — |
| — | 6.75 | 8.70 | 7.72 | +0.63 | 29.7% | 148 | 29.7% | -0.38 | 3.25 | 2.64 | 3.85 | — |
| — | 6.30 | 7.90 | 7.10 | +0.60 | 29.6% | 149 | 29.6% | -0.41 | 3.46 | 2.61 | 4.30 | — |
| — | 5.70 | 7.20 | 6.45 | +0.56 | 29.4% | 150 | 29.4% | -0.44 | 4.15 | 3.75 | 4.55 | — |
| — | 4.45 | 5.95 | 5.20 | +0.49 | 29.2% | 152.5 | 29.2% | -0.52 | 5.40 | 4.80 | 6.00 | — |
| — | 3.45 | 4.20 | 3.83 | +0.41 | 29.1% | 155 | 29.1% | -0.60 | 6.90 | 6.40 | 7.40 | — |
| — | 2.58 | 3.35 | 2.96 | +0.34 | 29.1% | 157.5 | 29.1% | -0.67 | 8.28 | 7.55 | 9.00 | — |
| — | 1.81 | 2.38 | 2.10 | +0.27 | 29.3% | 160 | 29.3% | -0.74 | 10.10 | 9.30 | 10.90 | — |
| — | 1.37 | 1.65 | 1.51 | +0.22 | 29.5% | 162.5 | 29.5% | -0.80 | 12.22 | 11.20 | 13.25 | — |
| — | 0.92 | 1.38 | 1.15 | +0.17 | 29.8% | 165 | 29.8% | -0.85 | 14.03 | 12.90 | 15.15 | — |
| — | 0.40 | 1.50 | 0.95 | +0.13 | 30.2% | 167.5 | 30.2% | -0.89 | 16.55 | 15.55 | 17.55 | — |
| — | 0.31 | 1.20 | 0.76 | +0.10 | 30.7% | 170 | 30.7% | -0.92 | 18.60 | 17.45 | 19.75 | — |
| 5 | 0.27 | 0.81 | 0.54 | +0.08 | 31.3% | 172.5 | 31.3% | -0.94 | 21.10 | 19.85 | 22.35 | — |
| — | 0.13 | 0.60 | 0.36 | +0.06 | 32.0% | 175 | 32.0% | -0.96 | 23.50 | 22.30 | 24.70 | 0 |
| — | 0.08 | 0.75 | 0.41 | +0.05 | 32.7% | 177.5 | 32.7% | -0.98 | 26.12 | 24.55 | 27.70 | 0 |
| — | — | 0.73 | — | +0.04 | 33.5% | 180 | 33.5% | -0.99 | 29.00 | 27.05 | 30.95 | — |
| 14 | — | 0.85 | — | +0.03 | 35.2% | 185 | 35.2% | -1.00 | 33.62 | 32.25 | 35.00 | — |
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.