Spot 151.82
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.60 | 54.00 | 52.80 | +0.98 | 44.6% | 100 | 44.6% | -0.02 | 0.33 | 0.10 | 0.55 | — |
| — | 45.80 | 49.70 | 47.75 | +0.96 | 44.0% | 105 | 44.0% | -0.04 | 0.62 | 0.50 | 0.75 | — |
| — | 41.10 | 44.90 | 43.00 | +0.95 | 43.1% | 110 | 43.1% | -0.05 | 0.65 | 0.35 | 0.95 | — |
| — | 36.40 | 40.30 | 38.35 | +0.92 | 41.9% | 115 | 41.9% | -0.08 | 1.05 | 0.80 | 1.30 | — |
| — | 32.60 | 35.30 | 33.95 | +0.90 | 40.8% | 120 | 40.8% | -0.10 | 1.48 | 1.20 | 1.75 | — |
| — | 27.80 | 31.40 | 29.60 | +0.86 | 39.6% | 125 | 39.6% | -0.14 | 2.23 | 1.65 | 2.80 | — |
| — | 24.40 | 26.90 | 25.65 | +0.82 | 38.5% | 130 | 38.5% | -0.18 | 2.90 | 2.50 | 3.30 | — |
| — | 20.60 | 22.60 | 21.60 | +0.77 | 37.5% | 135 | 37.5% | -0.23 | 4.40 | 3.80 | 5.00 | — |
| — | 17.30 | 18.40 | 17.85 | +0.71 | 36.6% | 140 | 36.6% | -0.29 | 5.70 | 5.20 | 6.20 | — |
| — | 14.20 | 15.40 | 14.80 | +0.65 | 35.8% | 145 | — | — | 7.35 | 6.70 | 8.00 | — |
| — | 10.00 | 13.10 | 11.55 | — | — | 150 | 35.2% | -0.43 | 9.50 | 9.00 | 10.00 | — |
| — | 9.20 | 10.40 | 9.80 | +0.51 | 34.6% | 155 | 34.6% | -0.50 | 11.85 | 10.70 | 13.00 | — |
| — | 7.40 | 7.70 | 7.55 | +0.43 | 34.2% | 160 | 34.2% | -0.58 | 15.20 | 14.40 | 16.00 | — |
| — | 5.10 | 6.70 | 5.90 | +0.36 | 33.9% | 165 | 33.9% | -0.65 | 18.35 | 17.40 | 19.30 | — |
| — | 4.20 | 4.60 | 4.40 | +0.30 | 33.6% | 170 | 33.6% | -0.72 | 22.00 | 20.80 | 23.20 | — |
| — | 3.10 | 3.60 | 3.35 | +0.24 | 33.5% | 175 | 33.5% | -0.78 | 25.90 | 24.70 | 27.10 | — |
| — | 1.85 | 3.30 | 2.58 | +0.19 | 33.4% | 180 | 33.4% | -0.83 | 30.00 | 28.70 | 31.30 | — |
| — | 1.50 | 2.30 | 1.90 | +0.15 | 33.4% | 185 | 33.4% | -0.87 | 34.65 | 34.00 | 35.30 | — |
| — | 1.00 | 2.00 | 1.50 | +0.12 | 33.4% | 190 | 33.4% | -0.90 | 39.10 | 37.80 | 40.40 | — |
| — | 1.00 | 1.20 | 1.10 | +0.09 | 33.5% | 195 | 33.5% | -0.93 | 43.80 | 42.50 | 45.10 | — |
| — | 0.50 | 1.10 | 0.80 | +0.07 | 33.6% | 200 | 33.6% | -0.96 | 48.55 | 47.20 | 49.90 | — |
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.