Spot 151.89
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 04:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.75 | 54.40 | 53.08 | +0.96 | 41.1% | 100 | 41.1% | -0.04 | 0.80 | 0.61 | 0.99 | — |
| — | 46.90 | 49.75 | 48.33 | +0.95 | 40.0% | 105 | 40.0% | -0.06 | 1.03 | 0.92 | 1.15 | — |
| — | 42.45 | 45.30 | 43.88 | +0.93 | 39.1% | 110 | 39.1% | -0.08 | 1.44 | 1.32 | 1.55 | — |
| — | 38.10 | 40.85 | 39.48 | +0.90 | 38.3% | 115 | 38.3% | -0.11 | 2.08 | 1.92 | 2.24 | — |
| — | 33.85 | 36.60 | 35.23 | +0.87 | 37.6% | 120 | 37.6% | -0.14 | 2.80 | 2.67 | 2.93 | — |
| — | 29.80 | 32.65 | 31.23 | +0.84 | 37.0% | 125 | 37.0% | -0.17 | 3.65 | 3.40 | 3.90 | — |
| — | 26.35 | 28.85 | 27.60 | +0.79 | 36.6% | 130 | 36.6% | -0.22 | 5.00 | 4.70 | 5.30 | — |
| — | 22.90 | 25.40 | 24.15 | +0.75 | 36.2% | 135 | 36.2% | -0.27 | 6.33 | 5.95 | 6.70 | — |
| — | 19.85 | 21.70 | 20.77 | +0.69 | 35.9% | 140 | 35.9% | -0.32 | 8.20 | 7.85 | 8.55 | — |
| — | 17.00 | 18.90 | 17.95 | +0.64 | 35.6% | 145 | 35.6% | -0.37 | 10.18 | 9.85 | 10.50 | — |
| — | 14.50 | 16.25 | 15.38 | +0.58 | 35.4% | 150 | 35.4% | -0.43 | 12.28 | 11.65 | 12.90 | — |
| — | 12.25 | 13.25 | 12.75 | +0.52 | 35.2% | 155 | 35.2% | -0.49 | 15.30 | 14.75 | 15.85 | — |
| — | 10.25 | 11.70 | 10.97 | +0.47 | 35.1% | 160 | 35.1% | -0.54 | 18.25 | 17.70 | 18.80 | — |
| — | 8.50 | 10.10 | 9.30 | +0.41 | 34.9% | 165 | 34.9% | -0.60 | 21.32 | 20.90 | 21.75 | — |
| — | 6.85 | 7.70 | 7.28 | +0.36 | 34.9% | 170 | 34.9% | -0.65 | 24.88 | 24.35 | 25.40 | — |
| — | 5.70 | 6.20 | 5.95 | +0.31 | 34.8% | 175 | 34.8% | -0.70 | 28.75 | 28.15 | 29.35 | — |
| — | 4.75 | 5.85 | 5.30 | +0.27 | 34.8% | 180 | 34.8% | -0.74 | 32.08 | 31.20 | 32.95 | — |
| — | 3.85 | 5.15 | 4.50 | +0.23 | 34.8% | 185 | 34.8% | -0.79 | 36.48 | 35.30 | 37.65 | — |
| — | 3.15 | 3.95 | 3.55 | +0.20 | 34.8% | 190 | 34.8% | -0.82 | 40.58 | 39.60 | 41.55 | — |
| — | 2.59 | 2.90 | 2.75 | +0.17 | 34.8% | 195 | 34.8% | -0.86 | 45.25 | 44.05 | 46.45 | — |
| — | 1.92 | 2.47 | 2.19 | +0.14 | 34.9% | 200 | 34.9% | -0.89 | 49.85 | 48.55 | 51.15 | — |
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.