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 | |
| — | 51.50 | 55.30 | 53.40 | +0.95 | 44.2% | 100 | 44.2% | -0.05 | 1.00 | 0.80 | 1.20 | — |
| — | 47.00 | 50.70 | 48.85 | +0.94 | 42.6% | 105 | 42.6% | -0.07 | 1.25 | 0.70 | 1.80 | — |
| — | 42.20 | 46.20 | 44.20 | +0.92 | 41.2% | 110 | 41.2% | -0.09 | 1.85 | 1.55 | 2.15 | — |
| — | 38.00 | 41.80 | 39.90 | +0.90 | 39.9% | 115 | 39.9% | -0.11 | 2.30 | 1.80 | 2.80 | — |
| — | 33.80 | 37.60 | 35.70 | +0.87 | 38.9% | 120 | 38.9% | -0.14 | 3.08 | 2.55 | 3.60 | — |
| — | 29.80 | 33.50 | 31.65 | +0.83 | 38.0% | 125 | 38.0% | -0.18 | 4.10 | 3.60 | 4.60 | — |
| — | 27.00 | 29.50 | 28.25 | +0.79 | 37.2% | 130 | 37.2% | -0.22 | 5.50 | 4.60 | 6.40 | — |
| — | 22.50 | 26.40 | 24.45 | +0.75 | 36.6% | 135 | 36.6% | -0.26 | 6.70 | 5.90 | 7.50 | — |
| — | 20.30 | 22.80 | 21.55 | +0.70 | 36.2% | 140 | 36.2% | -0.31 | 8.40 | 7.20 | 9.60 | — |
| — | 17.90 | 20.00 | 18.95 | +0.64 | 35.7% | 145 | 35.7% | -0.37 | 10.35 | 8.60 | 12.10 | — |
| — | 14.10 | 16.20 | 15.15 | +0.59 | 35.4% | 150 | 35.4% | -0.42 | 13.00 | 12.00 | 14.00 | — |
| — | 12.20 | 14.20 | 13.20 | +0.53 | 35.2% | 155 | 35.2% | -0.48 | 15.40 | 14.60 | 16.20 | — |
| — | 10.50 | 11.70 | 11.10 | +0.47 | 35.0% | 160 | 35.0% | -0.54 | 18.35 | 16.40 | 20.30 | — |
| — | 8.50 | 10.10 | 9.30 | +0.42 | 34.8% | 165 | 34.8% | -0.59 | 21.95 | 20.40 | 23.50 | — |
| — | 6.70 | 8.00 | 7.35 | +0.37 | 34.7% | 170 | 34.7% | -0.65 | 24.75 | 23.50 | 26.00 | — |
| — | 5.80 | 7.00 | 6.40 | +0.32 | 34.7% | 175 | 34.7% | -0.70 | 28.70 | 26.90 | 30.50 | — |
| — | 3.90 | 5.70 | 4.80 | +0.28 | 34.6% | 180 | 34.6% | -0.74 | 32.40 | 30.40 | 34.40 | — |
| — | 3.70 | 4.70 | 4.20 | +0.24 | 34.6% | 185 | 34.6% | -0.78 | 36.50 | 34.80 | 38.20 | — |
| — | 3.10 | 4.20 | 3.65 | +0.20 | 34.5% | 190 | 34.5% | -0.82 | 40.85 | 39.10 | 42.60 | — |
| — | 2.30 | 3.40 | 2.85 | +0.17 | 34.5% | 195 | 34.5% | -0.85 | 45.30 | 43.50 | 47.10 | — |
| — | 1.85 | 2.75 | 2.30 | +0.14 | 34.5% | 200 | — | — | 49.40 | 48.20 | 50.60 | — |
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.