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 | |
| — | 54.20 | 56.00 | 55.10 | +0.93 | 50.2% | 100 | 50.2% | -0.07 | 1.62 | 1.17 | 2.08 | — |
| — | 50.00 | 52.00 | 51.00 | +0.91 | 49.9% | 105 | 49.9% | -0.09 | 2.29 | 1.71 | 2.86 | — |
| — | 45.75 | 47.60 | 46.67 | +0.89 | 49.7% | 110 | 49.7% | -0.11 | 3.33 | 2.90 | 3.75 | — |
| — | 41.15 | 44.80 | 42.98 | +0.86 | 49.5% | 115 | 49.5% | -0.14 | 4.42 | 4.05 | 4.80 | — |
| — | 38.20 | 40.00 | 39.10 | +0.83 | 49.4% | 120 | 49.4% | -0.17 | 5.42 | 5.05 | 5.80 | — |
| — | 34.55 | 36.50 | 35.52 | +0.79 | 49.3% | 125 | 49.3% | -0.21 | 6.85 | 6.55 | 7.15 | — |
| — | 31.25 | 33.40 | 32.33 | +0.76 | 49.2% | 130 | 49.2% | -0.25 | 8.40 | 8.15 | 8.65 | — |
| — | 28.50 | 29.95 | 29.23 | +0.72 | 49.1% | 135 | 49.1% | -0.29 | 10.30 | 10.00 | 10.60 | — |
| — | 25.90 | 27.10 | 26.50 | +0.68 | 49.1% | 140 | 49.1% | -0.32 | 12.35 | 12.00 | 12.70 | — |
| — | 22.50 | 24.40 | 23.45 | +0.64 | 49.0% | 145 | 49.0% | -0.37 | 14.55 | 14.10 | 15.00 | — |
| — | 20.90 | 22.20 | 21.55 | +0.60 | 49.0% | 150 | 49.0% | -0.41 | 16.75 | 16.00 | 17.50 | — |
| — | 19.00 | 19.75 | 19.38 | +0.56 | 49.0% | 155 | 49.0% | -0.45 | 19.90 | 19.55 | 20.25 | — |
| — | 16.65 | 17.55 | 17.10 | +0.52 | 49.0% | 160 | 49.0% | -0.49 | 22.82 | 22.40 | 23.25 | — |
| — | 14.25 | 15.70 | 14.97 | +0.48 | 49.0% | 165 | 49.0% | -0.53 | 25.85 | 25.45 | 26.25 | — |
| — | 12.80 | 13.95 | 13.38 | +0.45 | 49.1% | 170 | 49.1% | -0.57 | 29.07 | 28.40 | 29.75 | — |
| — | 11.25 | 12.60 | 11.93 | +0.41 | 49.1% | 175 | 49.1% | -0.61 | 32.67 | 32.20 | 33.15 | — |
| — | 10.10 | 11.15 | 10.62 | +0.38 | 49.2% | 180 | 49.2% | -0.64 | 35.98 | 35.20 | 36.75 | — |
| — | 8.85 | 9.85 | 9.35 | +0.34 | 49.3% | 185 | 49.3% | -0.68 | 40.42 | 39.65 | 41.20 | — |
| — | 7.85 | 9.15 | 8.50 | +0.32 | 49.5% | 190 | 49.5% | -0.71 | 44.10 | 43.60 | 44.60 | — |
| — | 7.00 | 8.00 | 7.50 | +0.29 | 49.6% | 195 | 49.6% | -0.74 | 48.38 | 47.45 | 49.30 | — |
| — | 6.40 | 7.10 | 6.75 | +0.26 | 49.8% | 200 | 49.8% | -0.76 | 52.85 | 51.65 | 54.05 | 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.