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 | |
| — | 53.55 | 57.50 | 55.52 | +0.94 | 46.0% | 100 | 46.0% | -0.06 | 1.40 | 1.04 | 1.75 | 308 |
| 3 | 49.25 | 52.50 | 50.88 | +0.92 | 44.9% | 105 | 44.9% | -0.08 | 1.77 | 1.37 | 2.18 | — |
| — | 44.75 | 48.25 | 46.50 | +0.90 | 43.9% | 110 | 43.9% | -0.10 | 2.65 | 2.00 | 3.30 | — |
| — | 41.25 | 44.00 | 42.62 | +0.87 | 43.0% | 115 | 43.0% | -0.13 | 3.42 | 2.60 | 4.25 | — |
| — | 36.65 | 40.40 | 38.52 | +0.84 | 42.3% | 120 | 42.3% | -0.16 | 4.30 | 3.35 | 5.25 | — |
| — | 32.85 | 36.45 | 34.65 | +0.81 | 41.6% | 125 | 41.6% | -0.19 | 4.92 | 3.95 | 5.90 | — |
| — | 29.20 | 32.75 | 30.98 | +0.77 | 41.0% | 130 | 41.0% | -0.23 | 6.00 | 5.25 | 6.75 | — |
| — | 26.80 | 29.10 | 27.95 | +0.73 | 40.5% | 135 | 40.5% | -0.27 | 7.60 | 6.80 | 8.40 | — |
| — | 23.20 | 25.60 | 24.40 | +0.69 | 40.0% | 140 | 40.0% | -0.32 | 9.78 | 9.55 | 10.00 | — |
| — | 20.20 | 23.25 | 21.73 | +0.65 | 39.6% | 145 | 39.6% | -0.36 | 11.32 | 10.65 | 12.00 | — |
| — | 17.75 | 19.60 | 18.68 | +0.60 | 39.3% | 150 | 39.3% | -0.41 | 14.55 | 14.05 | 15.05 | — |
| — | 15.60 | 17.95 | 16.77 | +0.55 | 39.0% | 155 | 39.0% | -0.46 | 16.50 | 15.15 | 17.85 | — |
| — | 14.00 | 15.50 | 14.75 | +0.50 | 38.7% | 160 | 38.7% | -0.51 | 19.30 | 17.95 | 20.65 | — |
| — | 11.45 | 13.70 | 12.57 | +0.46 | 38.5% | 165 | 38.5% | -0.56 | 22.10 | 21.15 | 23.05 | — |
| — | 9.70 | 11.95 | 10.82 | +0.41 | 38.3% | 170 | 38.3% | -0.61 | 25.38 | 24.45 | 26.30 | — |
| — | 7.45 | 10.40 | 8.93 | +0.37 | 38.1% | 175 | 38.1% | -0.66 | 29.02 | 27.65 | 30.40 | — |
| — | 6.95 | 9.05 | 8.00 | +0.33 | 37.9% | 180 | 37.9% | -0.70 | 33.27 | 31.80 | 34.75 | — |
| — | 5.60 | 8.05 | 6.83 | +0.29 | 37.8% | 185 | 37.8% | -0.75 | 37.10 | 35.75 | 38.45 | — |
| — | 4.60 | 5.95 | 5.28 | +0.26 | 37.7% | 190 | 37.7% | -0.79 | 40.83 | 39.45 | 42.20 | — |
| — | 4.30 | 5.85 | 5.08 | +0.23 | 37.7% | 195 | 37.7% | -0.82 | 45.48 | 43.80 | 47.15 | — |
| — | 3.55 | 4.10 | 3.83 | +0.20 | 37.6% | 200 | 37.6% | -0.86 | 49.52 | 48.15 | 50.90 | — |
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.