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 | |
| — | 51.65 | 53.95 | 52.80 | +0.95 | 41.2% | 100 | 41.2% | -0.05 | 0.81 | 0.63 | 0.99 | — |
| — | 47.00 | 49.45 | 48.23 | +0.94 | 40.0% | 105 | 40.0% | -0.06 | 1.21 | 0.99 | 1.42 | — |
| — | 42.50 | 44.85 | 43.67 | +0.92 | 38.9% | 110 | 38.9% | -0.08 | 1.53 | 1.30 | 1.76 | — |
| — | 38.15 | 40.45 | 39.30 | +0.89 | 37.9% | 115 | 37.9% | -0.11 | 2.05 | 1.75 | 2.35 | — |
| — | 34.00 | 36.30 | 35.15 | +0.86 | 37.1% | 120 | 37.1% | -0.14 | 2.96 | 2.67 | 3.25 | — |
| — | 30.20 | 32.30 | 31.25 | +0.83 | 36.4% | 125 | 36.4% | -0.18 | 3.95 | 3.80 | 4.10 | — |
| — | 26.45 | 28.60 | 27.52 | +0.78 | 35.9% | 130 | 35.9% | -0.22 | 5.12 | 4.75 | 5.50 | — |
| — | 23.00 | 25.15 | 24.07 | +0.74 | 35.4% | 135 | 35.4% | -0.27 | 6.53 | 6.20 | 6.85 | — |
| — | 19.85 | 21.95 | 20.90 | +0.69 | 35.0% | 140 | 35.0% | -0.32 | 8.18 | 7.70 | 8.65 | — |
| — | 17.10 | 19.05 | 18.07 | +0.63 | 34.7% | 145 | 34.7% | -0.37 | 10.20 | 9.65 | 10.75 | — |
| — | 14.35 | 14.85 | 14.60 | +0.57 | 34.5% | 150 | 34.5% | -0.43 | 12.50 | 11.75 | 13.25 | — |
| — | 12.25 | 13.95 | 13.10 | +0.52 | 34.3% | 155 | 34.3% | -0.49 | 15.20 | 14.50 | 15.90 | — |
| — | 10.30 | 11.75 | 11.03 | +0.46 | 34.2% | 160 | 34.2% | -0.55 | 18.07 | 17.25 | 18.90 | — |
| — | 8.55 | 9.30 | 8.93 | +0.41 | 34.1% | 165 | 34.1% | -0.61 | 21.20 | 20.25 | 22.15 | — |
| — | 7.00 | 8.75 | 7.88 | +0.36 | 34.1% | 170 | 34.1% | -0.66 | 24.88 | 23.90 | 25.85 | — |
| — | 5.80 | 7.35 | 6.58 | +0.31 | 34.2% | 175 | 34.2% | -0.71 | 28.70 | 27.70 | 29.70 | — |
| — | 4.80 | 6.00 | 5.40 | +0.27 | 34.2% | 180 | 34.2% | -0.76 | 32.42 | 31.30 | 33.55 | — |
| — | 3.10 | 5.10 | 4.10 | +0.23 | 34.3% | 185 | 34.3% | -0.80 | 36.52 | 35.35 | 37.70 | — |
| 232 | 3.15 | 4.15 | 3.65 | +0.20 | 34.4% | 190 | 34.4% | -0.83 | 40.85 | 39.65 | 42.05 | 0 |
| 52 | 2.50 | 3.40 | 2.95 | +0.17 | 34.5% | 195 | 34.5% | -0.87 | 45.25 | 44.10 | 46.40 | — |
| — | 2.03 | 2.85 | 2.44 | +0.15 | 34.6% | 200 | 34.6% | -0.89 | 49.83 | 48.70 | 50.95 | — |
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.