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 | |
| — | 50.80 | 53.35 | 52.08 | +0.98 | 42.7% | 100 | — | — | 0.38 | 0.23 | 0.52 | — |
| — | 46.00 | 48.55 | 47.27 | +0.97 | 41.0% | 105 | 41.0% | -0.03 | 0.52 | 0.34 | 0.69 | — |
| — | 41.35 | 43.60 | 42.48 | +0.95 | 39.5% | 110 | 39.5% | -0.05 | 0.56 | 0.36 | 0.75 | — |
| — | 36.75 | 39.05 | 37.90 | +0.93 | 38.2% | 115 | 38.2% | -0.07 | 0.97 | 0.77 | 1.17 | — |
| — | 32.25 | 34.60 | 33.42 | +0.90 | 37.1% | 120 | 37.1% | -0.10 | 1.30 | 1.17 | 1.44 | — |
| — | 28.00 | 30.25 | 29.12 | +0.87 | 36.2% | 125 | 36.2% | -0.13 | 1.98 | 1.69 | 2.27 | — |
| — | 23.80 | 26.15 | 24.98 | +0.82 | 35.5% | 130 | 35.5% | -0.18 | 2.93 | 2.71 | 3.15 | — |
| — | 20.05 | 22.35 | 21.20 | +0.77 | 34.8% | 135 | 34.8% | -0.23 | 4.08 | 3.85 | 4.30 | — |
| — | 16.80 | 18.85 | 17.82 | +0.71 | 34.3% | 140 | 34.3% | -0.30 | 5.60 | 5.35 | 5.85 | — |
| — | 13.75 | 15.75 | 14.75 | +0.64 | 33.9% | 145 | 33.9% | -0.37 | 7.47 | 7.20 | 7.75 | — |
| — | 11.20 | 11.95 | 11.57 | +0.56 | 33.6% | 150 | 33.6% | -0.45 | 9.70 | 9.40 | 10.00 | — |
| — | 8.85 | 9.65 | 9.25 | +0.49 | 33.4% | 155 | 33.4% | -0.52 | 12.18 | 11.45 | 12.90 | — |
| — | 6.90 | 7.50 | 7.20 | +0.42 | 33.3% | 160 | 33.3% | -0.60 | 15.18 | 14.25 | 16.10 | — |
| — | 5.40 | 5.85 | 5.62 | — | — | 165 | — | — | 18.60 | 17.65 | 19.55 | — |
| — | 4.10 | 4.65 | 4.38 | — | — | 170 | — | — | 22.38 | 21.50 | 23.25 | — |
| — | 3.10 | 3.70 | 3.40 | — | — | 175 | 33.2% | -0.79 | 26.32 | 25.10 | 27.55 | — |
| — | 2.42 | 2.58 | 2.50 | +0.19 | 33.3% | 180 | 33.3% | -0.84 | 30.55 | 29.35 | 31.75 | — |
| — | 1.75 | 2.16 | 1.96 | +0.15 | 33.4% | 185 | 33.4% | -0.88 | 35.02 | 33.80 | 36.25 | — |
| — | 1.25 | 1.90 | 1.57 | +0.12 | 33.5% | 190 | 33.5% | -0.91 | 39.62 | 38.40 | 40.85 | — |
| — | 0.84 | 1.46 | 1.15 | +0.09 | 33.7% | 195 | 33.7% | -0.93 | 44.38 | 43.15 | 45.60 | — |
| — | 0.65 | 1.10 | 0.88 | +0.07 | 33.9% | 200 | 33.9% | -0.95 | 49.15 | 47.95 | 50.35 | — |
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.