Spot 151.40
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.00 | 34.45 | 33.23 | +0.92 | 34.1% | 121 | 34.1% | -0.08 | 1.02 | 0.64 | 1.41 | — |
| — | 27.55 | 29.75 | 28.65 | +0.89 | 33.3% | 126 | 33.3% | -0.11 | 1.56 | 1.19 | 1.94 | — |
| — | 23.05 | 25.60 | 24.32 | +0.85 | 32.6% | 131 | 32.6% | -0.16 | 2.35 | 1.84 | 2.86 | — |
| — | 19.30 | 22.00 | 20.65 | +0.79 | 32.1% | 136 | 32.1% | -0.21 | 3.41 | 2.82 | 4.00 | — |
| — | 16.35 | 17.85 | 17.10 | +0.74 | 31.7% | 140 | 31.7% | -0.27 | 4.60 | 3.85 | 5.35 | — |
| — | 14.55 | 16.60 | 15.57 | +0.69 | 31.5% | 143 | 31.5% | -0.31 | 5.40 | 4.90 | 5.90 | — |
| — | 12.55 | 15.20 | 13.88 | +0.65 | 31.2% | 146 | 31.2% | -0.36 | 6.42 | 5.65 | 7.20 | — |
| — | 11.85 | 14.15 | 13.00 | +0.63 | 31.2% | 147 | 31.2% | -0.38 | 6.95 | 6.45 | 7.45 | — |
| — | 11.35 | 13.10 | 12.22 | +0.61 | 31.1% | 148 | 31.1% | -0.39 | 7.35 | 6.55 | 8.15 | — |
| — | 10.95 | 12.90 | 11.93 | +0.60 | 31.1% | 149 | 31.1% | -0.41 | 7.92 | 6.60 | 9.25 | — |
| — | 10.20 | 11.50 | 10.85 | +0.58 | 31.0% | 150 | 31.0% | -0.43 | 8.50 | 7.85 | 9.15 | — |
| — | 8.10 | 9.75 | 8.93 | +0.50 | 30.8% | 155 | 30.8% | -0.51 | 10.85 | 9.90 | 11.80 | — |
| — | 6.20 | 7.00 | 6.60 | +0.42 | 30.7% | 160 | 30.7% | -0.60 | 14.00 | 12.75 | 15.25 | — |
| — | 4.25 | 5.70 | 4.97 | +0.34 | 30.6% | 165 | 30.6% | -0.68 | 16.98 | 15.05 | 18.90 | — |
| — | 3.15 | 4.60 | 3.88 | +0.28 | 30.5% | 170 | 30.5% | -0.75 | 21.07 | 19.45 | 22.70 | — |
| — | 2.39 | 3.40 | 2.90 | +0.23 | 30.6% | 174 | 30.6% | -0.80 | 24.12 | 22.60 | 25.65 | — |
| — | 2.28 | 3.10 | 2.69 | +0.22 | 30.6% | 175 | 30.6% | -0.81 | 25.12 | 23.40 | 26.85 | — |
| — | 2.11 | 3.15 | 2.63 | +0.21 | 30.6% | 176 | 30.6% | -0.83 | 25.93 | 24.15 | 27.70 | — |
| — | 1.79 | 3.40 | 2.60 | +0.20 | 30.6% | 177 | 30.6% | -0.84 | 26.80 | 25.00 | 28.60 | — |
| — | 1.55 | 3.25 | 2.40 | +0.19 | 30.6% | 178 | 30.6% | -0.85 | 27.45 | 25.45 | 29.45 | — |
| — | 1.41 | 2.55 | 1.98 | +0.16 | 30.7% | 181 | 30.7% | -0.88 | 30.35 | 28.75 | 31.95 | — |
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.