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 | |
| — | 25.50 | 29.35 | 27.43 | +0.94 | 45.7% | 125 | 45.7% | -0.06 | 0.64 | 0.16 | 1.11 | — |
| — | 20.70 | 24.05 | 22.38 | +0.91 | 43.0% | 130 | 43.0% | -0.09 | 0.68 | 0.18 | 1.17 | — |
| — | 16.75 | 19.60 | 18.18 | +0.86 | 40.7% | 135 | 40.7% | -0.14 | 1.20 | 0.80 | 1.60 | — |
| — | — | — | — | +0.82 | 39.5% | 138 | 39.5% | -0.18 | — | — | — | — |
| — | — | — | — | +0.80 | 39.2% | 139 | 39.2% | -0.20 | — | — | — | — |
| — | 13.00 | 15.45 | 14.22 | +0.79 | 38.9% | 140 | 38.9% | -0.21 | 1.79 | 1.31 | 2.28 | — |
| — | — | — | — | +0.77 | 38.5% | 141 | 38.5% | -0.23 | — | — | — | — |
| — | — | — | — | +0.75 | 38.2% | 142 | 38.2% | -0.25 | — | — | — | — |
| — | — | — | — | +0.73 | 37.9% | 143 | 37.9% | -0.27 | — | — | — | — |
| — | — | — | — | +0.71 | 37.7% | 144 | 37.7% | -0.29 | — | — | — | — |
| — | 9.15 | 11.70 | 10.43 | +0.69 | 37.4% | 145 | 37.4% | -0.31 | 3.25 | 3.00 | 3.50 | — |
| — | — | — | — | +0.67 | 37.2% | 146 | 37.2% | -0.34 | — | — | — | — |
| — | — | — | — | +0.64 | 36.9% | 147 | 36.9% | -0.36 | — | — | — | — |
| — | — | — | — | +0.62 | 36.7% | 148 | 36.7% | -0.38 | — | — | — | — |
| — | 6.60 | 9.10 | 7.85 | +0.59 | 36.5% | 149 | 36.5% | -0.41 | 4.55 | 4.05 | 5.05 | — |
| — | 6.80 | 7.80 | 7.30 | +0.57 | 36.3% | 150 | 36.3% | -0.43 | 5.65 | 4.80 | 6.50 | — |
| — | 5.10 | 7.20 | 6.15 | +0.50 | 35.8% | 152.5 | 35.8% | -0.50 | 6.75 | 5.90 | 7.60 | — |
| — | 4.30 | 5.15 | 4.72 | +0.44 | 35.4% | 155 | 35.4% | -0.57 | 7.17 | 6.25 | 8.10 | — |
| — | 3.30 | 4.00 | 3.65 | +0.37 | 35.0% | 157.5 | 35.0% | -0.63 | 9.07 | 7.80 | 10.35 | — |
| — | 2.56 | 3.15 | 2.85 | +0.31 | 34.8% | 160 | 34.8% | -0.69 | 10.78 | 9.50 | 12.05 | — |
| — | 1.92 | 2.35 | 2.13 | +0.26 | 34.5% | 162.5 | 34.5% | -0.75 | 12.62 | 11.35 | 13.90 | — |
| — | 1.42 | 1.88 | 1.65 | +0.21 | 34.3% | 165 | 34.3% | -0.80 | 14.72 | 13.35 | 16.10 | — |
| — | 1.06 | 3.15 | 2.10 | +0.17 | 34.1% | 167.5 | 34.1% | -0.85 | 16.65 | 14.75 | 18.55 | — |
| — | 0.21 | 1.76 | 0.98 | +0.13 | 34.0% | 170 | 34.0% | -0.89 | 18.70 | 17.25 | 20.15 | — |
| — | 0.39 | 1.22 | 0.81 | +0.10 | 33.9% | 172.5 | 33.9% | -0.92 | 21.32 | 19.55 | 23.10 | — |
| — | — | 0.63 | — | +0.08 | 33.9% | 175 | 33.9% | -0.95 | 23.68 | 22.00 | 25.35 | — |
| — | 0.12 | 0.75 | 0.43 | +0.06 | 33.9% | 177.5 | 33.9% | -0.97 | 26.10 | 24.30 | 27.90 | — |
| — | 0.13 | 0.86 | 0.49 | +0.04 | 33.9% | 180 | 33.9% | -0.98 | 28.52 | 26.55 | 30.50 | — |
| — | — | 0.84 | — | +0.03 | 34.0% | 182.5 | 34.0% | -1.00 | 31.05 | 29.05 | 33.05 | — |
| — | — | 0.53 | — | +0.02 | 34.0% | 185 | 34.0% | -1.00 | 33.50 | 31.45 | 35.55 | — |
| — | — | 0.84 | — | +0.02 | 34.2% | 187.5 | 34.2% | -1.00 | 36.00 | 33.95 | 38.05 | — |
| — | — | 0.63 | — | +0.01 | 34.3% | 190 | 34.3% | -1.00 | 38.50 | 36.45 | 40.55 | — |
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.