Spot 151.37
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.55 | 28.55 | 26.55 | +1.00 | 59.9% | 125 | 59.9% | +0.00 | — | — | 2.13 | — |
| — | 19.75 | 23.60 | 21.68 | +1.00 | 55.6% | 130 | 55.6% | +0.00 | — | — | 0.91 | — |
| — | 14.80 | 18.60 | 16.70 | — | — | 135 | 52.8% | -0.00 | — | — | 1.38 | — |
| — | 12.70 | 15.85 | 14.28 | +1.00 | 52.1% | 137 | 52.1% | -0.00 | — | — | 0.54 | — |
| — | 12.25 | 15.60 | 13.93 | +1.00 | 51.8% | 138 | 51.8% | -0.00 | — | — | 0.58 | — |
| — | 10.80 | 13.85 | 12.32 | +1.00 | 51.6% | 139 | 51.6% | -0.00 | — | — | 0.47 | — |
| — | 9.70 | 12.90 | 11.30 | +1.00 | 51.4% | 140 | 51.4% | -0.00 | — | — | 0.30 | — |
| — | 8.70 | 11.80 | 10.25 | +1.00 | 51.3% | 141 | 51.3% | -0.00 | — | — | 0.39 | — |
| — | 8.20 | 10.80 | 9.50 | +0.99 | 51.2% | 142 | 51.2% | -0.01 | — | — | 0.21 | — |
| — | 6.80 | 9.85 | 8.32 | +0.98 | 51.1% | 143 | 51.1% | -0.02 | 0.07 | 0.01 | 0.12 | — |
| — | 6.20 | 9.40 | 7.80 | +0.97 | 50.9% | 144 | 50.9% | -0.03 | — | — | 0.14 | — |
| — | 5.30 | 7.85 | 6.58 | +0.95 | 50.7% | 145 | 50.7% | -0.05 | — | — | 0.46 | — |
| — | 4.30 | 7.65 | 5.97 | +0.92 | 50.3% | 146 | 50.3% | -0.08 | — | — | 0.50 | — |
| — | 3.40 | 6.50 | 4.95 | +0.87 | 49.8% | 147 | 49.8% | -0.13 | 0.28 | 0.07 | 0.50 | — |
| — | 2.38 | 5.95 | 4.17 | +0.81 | 49.2% | 148 | 49.2% | -0.19 | 0.47 | 0.21 | 0.72 | — |
| — | 1.78 | 4.35 | 3.06 | +0.74 | 48.4% | 149 | 48.4% | -0.26 | — | — | 1.12 | — |
| — | 1.69 | 2.50 | 2.10 | +0.65 | 47.4% | 150 | 47.4% | -0.35 | 0.83 | 0.50 | 1.17 | — |
| — | 0.75 | 1.14 | 0.94 | +0.38 | 45.1% | 152.5 | 45.1% | -0.62 | 2.04 | 1.29 | 2.80 | — |
| — | — | 0.35 | — | +0.16 | 44.6% | 155 | 44.6% | -0.84 | 4.00 | 3.00 | 5.00 | — |
| — | — | 0.10 | — | +0.06 | 47.3% | 157.5 | 47.3% | -0.95 | 6.00 | 4.65 | 7.35 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 52.4% | 160 | 52.4% | -0.98 | 8.50 | 6.75 | 10.25 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 58.6% | 162.5 | 58.6% | -0.99 | 11.03 | 9.75 | 12.30 | — |
| — | — | 0.10 | — | +0.01 | 64.8% | 165 | 64.8% | -1.00 | 13.40 | 12.25 | 14.55 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 70.2% | 167.5 | 70.2% | -1.00 | 16.07 | 14.35 | 17.80 | — |
| — | — | 0.04 | — | +0.00 | 74.9% | 170 | 74.9% | -1.00 | 18.57 | 17.25 | 19.90 | — |
| — | — | 0.01 | — | +0.00 | 79.3% | 172.5 | 79.3% | -1.00 | 21.15 | 19.45 | 22.85 | — |
| — | — | 0.01 | — | +0.00 | 83.7% | 175 | 83.7% | -1.00 | 23.43 | 21.50 | 25.35 | — |
| — | — | 2.13 | — | +0.00 | 88.6% | 177.5 | 88.6% | -1.00 | 26.30 | 24.80 | 27.80 | — |
| — | — | 0.43 | — | +0.00 | 93.4% | 180 | 93.4% | -1.00 | 28.50 | 27.15 | 29.85 | — |
| — | — | 2.13 | — | +0.00 | 98.1% | 182.5 | 98.1% | -1.00 | 31.23 | 29.65 | 32.80 | — |
| — | — | 2.13 | — | +0.00 | 102.1% | 185 | 102.1% | -1.00 | 33.55 | 31.80 | 35.30 | — |
| — | — | 2.13 | — | +0.00 | 105.8% | 187.5 | 105.8% | -1.00 | 36.00 | 34.20 | 37.80 | — |
| — | — | 0.96 | — | +0.00 | 109.0% | 190 | 109.0% | -1.00 | 38.50 | 37.15 | 39.85 | — |
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.