Spot 151.49
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 02:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.90 | 54.00 | 52.95 | +0.97 | 50.3% | 100 | 50.3% | -0.04 | 0.57 | 0.50 | 0.65 | — |
| — | 47.50 | 49.25 | 48.38 | +0.95 | 49.7% | 105 | 49.7% | -0.05 | 1.04 | 0.80 | 1.28 | — |
| — | 42.75 | 44.85 | 43.80 | +0.93 | 49.2% | 110 | 49.2% | -0.07 | 1.38 | 0.90 | 1.85 | — |
| — | 38.45 | 40.50 | 39.48 | +0.90 | 48.8% | 115 | 48.8% | -0.10 | 2.15 | 1.80 | 2.51 | — |
| — | 34.35 | 36.30 | 35.33 | +0.87 | 48.4% | 120 | 48.4% | -0.13 | 3.00 | 2.75 | 3.25 | — |
| — | 30.40 | 32.50 | 31.45 | +0.83 | 48.1% | 125 | 48.1% | -0.17 | 3.92 | 3.60 | 4.25 | — |
| — | 26.25 | 29.75 | 28.00 | +0.79 | 47.9% | 130 | 47.9% | -0.21 | 5.33 | 4.65 | 6.00 | — |
| — | 23.40 | 25.35 | 24.38 | +0.74 | 47.7% | 135 | 47.7% | -0.26 | 6.88 | 6.45 | 7.30 | — |
| — | 20.70 | 22.20 | 21.45 | +0.69 | 47.6% | 140 | 47.6% | -0.31 | 8.43 | 8.15 | 8.70 | — |
| — | 17.80 | 19.20 | 18.50 | +0.64 | 47.5% | 145 | 47.5% | -0.37 | 10.82 | 10.30 | 11.35 | — |
| — | 16.00 | 16.65 | 16.32 | +0.58 | 47.5% | 150 | 47.5% | -0.42 | 13.05 | 12.80 | 13.30 | — |
| — | 13.70 | 14.20 | 13.95 | +0.53 | 47.6% | 155 | 47.6% | -0.48 | 16.10 | 15.35 | 16.85 | — |
| — | 11.45 | 12.15 | 11.80 | +0.48 | 47.6% | 160 | 47.6% | -0.53 | 18.98 | 17.20 | 20.75 | — |
| — | 9.70 | 10.40 | 10.05 | +0.43 | 47.8% | 165 | 47.8% | -0.58 | 22.02 | 21.05 | 23.00 | — |
| — | 8.20 | 8.80 | 8.50 | +0.38 | 47.9% | 170 | 47.9% | -0.63 | 26.12 | 24.95 | 27.30 | — |
| — | 6.60 | 7.50 | 7.05 | +0.34 | 48.1% | 175 | 48.1% | -0.68 | 29.40 | 28.65 | 30.15 | — |
| — | 5.75 | 6.30 | 6.03 | +0.30 | 48.4% | 180 | 48.4% | -0.72 | 33.12 | 31.80 | 34.45 | — |
| — | 4.95 | 5.30 | 5.12 | +0.26 | 48.6% | 185 | 48.6% | -0.76 | 37.00 | 35.90 | 38.10 | — |
| — | 3.90 | 4.50 | 4.20 | +0.23 | 48.9% | 190 | 48.9% | -0.79 | 41.88 | 40.60 | 43.15 | — |
| — | 3.20 | 3.85 | 3.52 | +0.20 | 49.2% | 195 | 49.2% | -0.82 | 45.73 | 44.00 | 47.45 | — |
| — | 2.97 | 3.20 | 3.08 | +0.17 | 49.5% | 200 | 49.5% | -0.85 | 50.67 | 49.60 | 51.75 | — |
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.