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 | |
| — | 51.90 | 54.75 | 53.33 | +0.97 | 48.4% | 100 | 48.4% | -0.03 | 0.43 | 0.14 | 0.73 | — |
| — | 46.55 | 50.10 | 48.33 | +0.96 | 47.0% | 105 | 47.0% | -0.04 | 0.60 | 0.32 | 0.88 | — |
| — | 41.80 | 45.20 | 43.50 | +0.95 | 45.7% | 110 | 45.7% | -0.05 | 0.79 | 0.60 | 0.98 | — |
| — | 37.55 | 41.00 | 39.27 | +0.92 | 44.5% | 115 | 44.5% | -0.08 | 1.22 | 0.97 | 1.47 | — |
| — | 33.40 | 36.05 | 34.73 | +0.90 | 43.5% | 120 | 43.5% | -0.10 | 1.74 | 1.42 | 2.05 | — |
| — | 28.55 | 32.45 | 30.50 | +0.86 | 42.6% | 125 | 42.6% | -0.14 | 2.35 | 2.05 | 2.66 | — |
| — | 24.65 | 28.30 | 26.48 | +0.82 | 41.9% | 130 | 41.9% | -0.18 | 3.33 | 3.10 | 3.55 | — |
| — | 20.65 | 24.30 | 22.48 | +0.77 | 41.2% | 135 | 41.2% | -0.24 | 4.47 | 4.25 | 4.70 | — |
| — | 18.20 | 20.80 | 19.50 | +0.71 | 40.5% | 140 | 40.5% | -0.29 | 6.17 | 5.75 | 6.60 | — |
| — | 15.05 | 17.25 | 16.15 | +0.65 | 40.0% | 145 | 40.0% | -0.36 | 7.78 | 6.75 | 8.80 | — |
| — | 12.70 | 14.25 | 13.47 | +0.58 | 39.5% | 150 | 39.5% | -0.43 | 10.20 | 9.30 | 11.10 | — |
| — | 10.05 | 11.10 | 10.57 | +0.51 | 39.1% | 155 | 39.1% | -0.50 | 12.28 | 11.65 | 12.90 | — |
| — | 7.75 | 8.80 | 8.28 | +0.44 | 38.8% | 160 | 38.8% | -0.57 | 14.97 | 13.80 | 16.15 | — |
| — | 6.20 | 7.65 | 6.92 | +0.38 | 38.5% | 165 | 38.5% | -0.64 | 18.62 | 17.25 | 20.00 | — |
| — | 4.85 | 5.45 | 5.15 | +0.31 | 38.2% | 170 | 38.2% | -0.70 | 22.18 | 20.80 | 23.55 | — |
| — | 3.85 | 4.25 | 4.05 | +0.26 | 38.0% | 175 | 38.0% | -0.76 | 25.93 | 24.60 | 27.25 | — |
| — | 2.96 | 3.35 | 3.15 | +0.21 | 37.8% | 180 | 37.8% | -0.81 | 30.55 | 29.05 | 32.05 | — |
| — | 1.32 | 2.78 | 2.05 | +0.17 | 37.6% | 185 | 37.6% | -0.86 | 34.67 | 33.05 | 36.30 | — |
| — | 1.59 | 2.30 | 1.95 | +0.13 | 37.5% | 190 | 37.5% | -0.90 | 39.00 | 37.00 | 41.00 | — |
| — | 1.09 | 1.74 | 1.42 | +0.10 | 37.4% | 195 | 37.4% | -0.94 | 43.88 | 42.20 | 45.55 | — |
| — | 0.82 | 1.22 | 1.02 | +0.08 | 37.3% | 200 | 37.3% | -0.97 | 48.62 | 46.90 | 50.35 | — |
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.