Spot 151.40
· 332 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.45 | 30.75 | 29.10 | +1.00 | 39.0% | 122 | 39.0% | -0.00 | — | — | 2.13 | — |
| — | 26.45 | 29.75 | 28.10 | — | — | 123 | 38.4% | -0.00 | — | — | 2.13 | — |
| — | 25.45 | 28.75 | 27.10 | +1.00 | 37.7% | 124 | 37.7% | -0.00 | — | — | 2.13 | — |
| — | 24.45 | 27.85 | 26.15 | +1.00 | 37.1% | 125 | 37.1% | -0.00 | — | — | 1.71 | — |
| — | 23.95 | 26.85 | 25.40 | +1.00 | 36.5% | 126 | 36.5% | -0.00 | — | — | 2.13 | — |
| — | 23.00 | 25.75 | 24.38 | +1.00 | 36.0% | 127 | 36.0% | -0.00 | — | — | 2.12 | — |
| — | 21.45 | 24.85 | 23.15 | +1.00 | 35.4% | 128 | 35.4% | -0.00 | — | — | 2.12 | — |
| — | 20.45 | 23.80 | 22.12 | +1.00 | 34.9% | 129 | 34.9% | -0.00 | — | — | 2.13 | — |
| — | 19.45 | 22.75 | 21.10 | +1.00 | 34.4% | 130 | 34.4% | -0.00 | — | — | 2.13 | — |
| — | 18.50 | 21.80 | 20.15 | +1.00 | 33.9% | 131 | 33.9% | -0.00 | — | — | 1.75 | — |
| — | 17.50 | 20.80 | 19.15 | +1.00 | 33.4% | 132 | 33.4% | -0.00 | — | — | 1.75 | — |
| — | 16.50 | 19.80 | 18.15 | +1.00 | 33.0% | 133 | 33.0% | -0.00 | — | — | 2.12 | — |
| — | 15.50 | 18.80 | 17.15 | +0.99 | 32.5% | 134 | 32.5% | -0.01 | — | — | 1.92 | — |
| — | 14.50 | 17.80 | 16.15 | +0.99 | 32.1% | 135 | 32.1% | -0.01 | — | — | 1.93 | — |
| — | 13.55 | 16.80 | 15.18 | +0.99 | 31.8% | 136 | 31.8% | -0.01 | — | — | 1.93 | — |
| — | 13.10 | 15.65 | 14.38 | +0.99 | 31.4% | 137 | 31.4% | -0.01 | — | — | 1.98 | — |
| — | 11.60 | 14.85 | 13.22 | +0.98 | 31.1% | 138 | 31.1% | -0.02 | — | — | 1.75 | — |
| — | 11.15 | 13.85 | 12.50 | +0.97 | 30.8% | 139 | 30.8% | -0.03 | — | — | 1.55 | — |
| — | 10.40 | 12.90 | 11.65 | +0.96 | 30.5% | 140 | 30.5% | -0.04 | — | — | 1.03 | — |
| — | 9.15 | 11.95 | 10.55 | +0.95 | 30.3% | 141 | 30.3% | -0.05 | 0.61 | 0.03 | 1.20 | — |
| — | 8.35 | 10.35 | 9.35 | +0.94 | 30.0% | 142 | 30.0% | -0.06 | — | — | 1.55 | — |
| — | 7.45 | 10.20 | 8.82 | +0.92 | 29.8% | 143 | 29.8% | -0.08 | 0.34 | 0.05 | 0.63 | — |
| — | 6.55 | 9.30 | 7.92 | +0.90 | 29.7% | 144 | 29.7% | -0.10 | — | — | 1.32 | — |
| — | 5.70 | 8.45 | 7.08 | +0.87 | 29.5% | 145 | 29.5% | -0.13 | 0.54 | 0.07 | 1.00 | — |
| — | 4.90 | 7.65 | 6.28 | +0.84 | 29.4% | 146 | 29.4% | -0.16 | 1.50 | 0.18 | 2.83 | — |
| — | 4.10 | 6.90 | 5.50 | +0.80 | 29.3% | 147 | 29.3% | -0.20 | — | — | 3.10 | — |
| — | 3.35 | 5.60 | 4.47 | +0.76 | 29.2% | 148 | 29.2% | -0.24 | 1.73 | 0.10 | 3.35 | — |
| — | 3.05 | 4.80 | 3.92 | +0.71 | 29.2% | 149 | 29.2% | -0.29 | 1.98 | 0.45 | 3.50 | — |
| — | 1.44 | 4.50 | 2.97 | +0.66 | 29.2% | 150 | 29.2% | -0.34 | 2.23 | 0.76 | 3.70 | — |
| — | 0.92 | 3.55 | 2.23 | +0.53 | 29.2% | 152.5 | 29.2% | -0.47 | 3.65 | 2.00 | 5.30 | — |
| — | 0.90 | 1.78 | 1.34 | +0.40 | 29.4% | 155 | 29.4% | -0.61 | 5.25 | 4.20 | 6.30 | — |
| — | 0.41 | 1.32 | 0.86 | +0.28 | 29.8% | 157.5 | 29.8% | -0.73 | 6.80 | 5.55 | 8.05 | — |
| — | 0.19 | 0.83 | 0.51 | +0.19 | 30.3% | 160 | 30.3% | -0.82 | 9.07 | 7.75 | 10.40 | — |
| — | — | 1.80 | — | +0.12 | 30.9% | 162.5 | 30.9% | -0.89 | 11.32 | 10.05 | 12.60 | — |
| — | — | 1.20 | — | +0.08 | 31.7% | 165 | 31.7% | -0.93 | 14.15 | 12.55 | 15.75 | — |
| — | — | 0.70 | — | +0.05 | 32.5% | 167.5 | 32.5% | -0.96 | 16.55 | 14.85 | 18.25 | — |
| — | — | 0.90 | — | +0.03 | 33.5% | 170 | 33.5% | -0.98 | 19.25 | 17.75 | 20.75 | — |
| — | — | 1.19 | — | +0.02 | 34.5% | 172.5 | 34.5% | -1.00 | 21.38 | 20.00 | 22.75 | — |
| — | — | 1.34 | — | +0.01 | 35.6% | 175 | 35.6% | -1.00 | 24.10 | 22.45 | 25.75 | — |
| — | — | 2.12 | — | +0.01 | 36.8% | 177.5 | 36.8% | -1.00 | 26.32 | 24.95 | 27.70 | — |
| — | — | 0.94 | — | +0.00 | 38.0% | 180 | 38.0% | -1.00 | 29.05 | 27.35 | 30.75 | — |
| — | — | 1.71 | — | +0.00 | 39.3% | 182.5 | 39.3% | -1.00 | 31.60 | 29.95 | 33.25 | — |
| — | — | 1.71 | — | +0.00 | 40.6% | 185 | 40.6% | -1.00 | 34.10 | 32.45 | 35.75 | — |
| — | — | 0.39 | — | +0.00 | 43.1% | 190 | 43.1% | -1.00 | 39.12 | 37.50 | 40.75 | — |
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.