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 | |
| — | 24.90 | 28.75 | 26.82 | +1.00 | 49.1% | 125 | 49.1% | -0.00 | — | — | 0.75 | — |
| — | 19.95 | 23.75 | 21.85 | +0.99 | 45.4% | 130 | 45.4% | -0.01 | — | — | 0.10 | — |
| — | 15.00 | 18.35 | 16.68 | +0.97 | 42.4% | 135 | 42.4% | -0.03 | — | — | 0.33 | — |
| — | — | — | — | +0.94 | 41.0% | 138 | 41.0% | -0.06 | — | — | — | — |
| — | — | — | — | +0.93 | 40.6% | 139 | 40.6% | -0.07 | — | — | — | — |
| — | 10.90 | 13.30 | 12.10 | +0.91 | 40.2% | 140 | 40.2% | -0.09 | — | — | 0.59 | — |
| — | — | — | — | +0.90 | 39.8% | 141 | 39.8% | -0.11 | — | — | — | — |
| — | — | — | — | +0.87 | 39.5% | 142 | 39.5% | -0.13 | — | — | — | — |
| — | — | — | — | +0.85 | 39.2% | 143 | 39.2% | -0.15 | — | — | — | — |
| — | — | — | — | +0.82 | 38.9% | 144 | 38.9% | -0.18 | — | — | — | — |
| — | 6.40 | 9.05 | 7.72 | +0.79 | 38.6% | 145 | 38.6% | -0.21 | 0.93 | 0.49 | 1.37 | — |
| — | — | — | — | +0.75 | 38.3% | 146 | 38.3% | -0.25 | — | — | — | — |
| — | 4.95 | 7.50 | 6.22 | +0.71 | 38.1% | 147 | 38.1% | -0.29 | 1.57 | 1.31 | 1.84 | — |
| — | 4.25 | 6.80 | 5.53 | +0.67 | 37.9% | 148 | — | — | 2.21 | 1.57 | 2.84 | — |
| — | 3.65 | 5.80 | 4.72 | +0.63 | 37.7% | 149 | — | — | 2.48 | 1.92 | 3.05 | — |
| — | 2.90 | 5.25 | 4.08 | +0.58 | 37.6% | 150 | 37.6% | -0.42 | 2.79 | 2.28 | 3.30 | — |
| — | 2.70 | 3.25 | 2.98 | +0.46 | 37.4% | 152.5 | 37.4% | -0.54 | 3.67 | 2.63 | 4.70 | — |
| — | 1.70 | 2.16 | 1.93 | +0.35 | 37.3% | 155 | 37.3% | -0.65 | 5.25 | 4.15 | 6.35 | — |
| — | 0.27 | 1.62 | 0.94 | +0.25 | 37.4% | 157.5 | 37.4% | -0.75 | 7.17 | 5.60 | 8.75 | — |
| — | 0.40 | 0.95 | 0.68 | +0.17 | 37.6% | 160 | 37.6% | -0.84 | 8.95 | 7.70 | 10.20 | — |
| — | 0.05 | 0.51 | 0.28 | +0.11 | 37.9% | 162.5 | 37.9% | -0.89 | 11.53 | 10.05 | 13.00 | — |
| — | — | 0.47 | — | +0.07 | 38.3% | 165 | 38.3% | -0.94 | 13.80 | 12.65 | 14.95 | — |
| — | — | 0.32 | — | +0.04 | 38.8% | 167.5 | 38.8% | -0.97 | 16.02 | 14.70 | 17.35 | — |
| — | 0.03 | 0.16 | 0.10 | +0.02 | 39.3% | 170 | 39.3% | -0.99 | 18.73 | 17.10 | 20.35 | — |
| — | — | 0.14 | — | +0.01 | 39.9% | 172.5 | 39.9% | -1.00 | 20.93 | 18.95 | 22.90 | — |
| — | — | 0.10 | — | +0.01 | 40.5% | 175 | 40.5% | -1.00 | 23.65 | 21.85 | 25.45 | — |
| — | — | 0.25 | — | +0.00 | 41.3% | 177.5 | 41.3% | -1.00 | 26.40 | 24.85 | 27.95 | — |
| — | — | 0.10 | — | +0.00 | 42.0% | 180 | 42.0% | -1.00 | 28.45 | 26.50 | 30.40 | — |
| — | — | 0.09 | — | +0.00 | 42.7% | 182.5 | 42.7% | -1.00 | 30.95 | 28.95 | 32.95 | — |
| — | — | 0.28 | — | +0.00 | 43.5% | 185 | 43.5% | -1.00 | 33.50 | 31.70 | 35.30 | — |
| — | — | 0.85 | — | +0.00 | 44.2% | 187.5 | 44.2% | -1.00 | 36.00 | 34.20 | 37.80 | — |
| — | — | 0.33 | — | +0.00 | 44.9% | 190 | 44.9% | -1.00 | 38.50 | 36.70 | 40.30 | — |
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.