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 | |
| — | 24.80 | 28.15 | 26.48 | +0.98 | 34.0% | 125 | 34.0% | -0.02 | — | — | 0.71 | — |
| — | 19.95 | 23.35 | 21.65 | +0.97 | 32.2% | 130 | 32.2% | -0.03 | 0.55 | 0.03 | 1.07 | — |
| — | 18.05 | 21.55 | 19.80 | +0.96 | 31.6% | 132 | 31.6% | -0.05 | — | — | 2.27 | — |
| — | 17.10 | 20.40 | 18.75 | +0.95 | 31.3% | 133 | 31.3% | -0.05 | — | — | 2.33 | — |
| — | 16.20 | 19.70 | 17.95 | +0.94 | 31.1% | 134 | 31.1% | -0.06 | — | — | 2.35 | — |
| — | 15.25 | 18.60 | 16.93 | +0.93 | 30.8% | 135 | — | — | — | — | 1.39 | — |
| — | 14.35 | 17.90 | 16.12 | +0.92 | 30.5% | 136 | 30.5% | -0.08 | — | — | 2.51 | — |
| — | 13.50 | 17.05 | 15.28 | +0.91 | 30.3% | 137 | 30.3% | -0.09 | — | — | 1.89 | — |
| — | 13.20 | 15.90 | 14.55 | +0.90 | 30.1% | 138 | 30.1% | -0.10 | 1.37 | 0.05 | 2.69 | — |
| — | 12.20 | 14.95 | 13.57 | +0.88 | 29.8% | 139 | 29.8% | -0.12 | 1.03 | 0.03 | 2.04 | — |
| — | 11.30 | 14.20 | 12.75 | +0.87 | 29.6% | 140 | 29.6% | -0.14 | 1.26 | 0.22 | 2.31 | — |
| — | 10.15 | 13.35 | 11.75 | +0.85 | 29.5% | 141 | 29.5% | -0.15 | — | — | 2.87 | — |
| — | 9.40 | 12.55 | 10.97 | +0.83 | 29.3% | 142 | 29.3% | -0.17 | 1.10 | 0.20 | 2.00 | — |
| — | 8.60 | 11.85 | 10.22 | +0.81 | 29.1% | 143 | 29.1% | -0.19 | 1.95 | 1.69 | 2.21 | — |
| — | 8.15 | 10.55 | 9.35 | +0.79 | 29.0% | 144 | 29.0% | -0.22 | 2.13 | 0.72 | 3.55 | — |
| — | 7.20 | 10.35 | 8.78 | +0.76 | 28.8% | 145 | 28.8% | -0.24 | 2.38 | 2.19 | 2.58 | — |
| — | 6.50 | 9.65 | 8.07 | +0.74 | 28.7% | 146 | 28.7% | -0.27 | 2.92 | 1.93 | 3.90 | — |
| — | 6.25 | 9.00 | 7.62 | +0.71 | 28.6% | 147 | 28.6% | -0.29 | 2.92 | 1.58 | 4.25 | — |
| — | 5.60 | 8.25 | 6.92 | +0.68 | 28.5% | 148 | 28.5% | -0.32 | 3.25 | 1.90 | 4.60 | — |
| — | 4.60 | 7.35 | 5.97 | +0.65 | 28.4% | 149 | 28.4% | -0.35 | 3.98 | 2.26 | 5.70 | — |
| — | 4.40 | 6.85 | 5.62 | +0.62 | 28.3% | 150 | 28.3% | -0.38 | 3.60 | 2.69 | 4.50 | — |
| — | 3.90 | 5.80 | 4.85 | +0.54 | 28.2% | 152.5 | 28.2% | -0.47 | 5.42 | 3.95 | 6.90 | — |
| — | 2.45 | 5.20 | 3.83 | +0.46 | 28.3% | 155 | 28.3% | -0.55 | 6.85 | 5.30 | 8.40 | — |
| — | 2.24 | 3.90 | 3.07 | +0.38 | 28.5% | 157.5 | 28.5% | -0.63 | 8.65 | 7.00 | 10.30 | — |
| — | 1.67 | 2.95 | 2.31 | +0.31 | 28.8% | 160 | 28.8% | -0.70 | 10.10 | 8.85 | 11.35 | — |
| — | 1.03 | 1.60 | 1.31 | +0.25 | 29.3% | 162.5 | 29.3% | -0.77 | 12.45 | 10.80 | 14.10 | — |
| — | — | 1.90 | — | — | — | 165 | 29.8% | -0.82 | 14.43 | 12.90 | 15.95 | — |
| — | 0.11 | 1.53 | 0.82 | +0.15 | 30.4% | 167.5 | 30.4% | -0.87 | 16.77 | 15.10 | 18.45 | — |
| — | — | 1.99 | — | +0.12 | 31.2% | 170 | 31.2% | -0.90 | 19.02 | 17.25 | 20.80 | — |
| — | — | 1.85 | — | +0.10 | 32.0% | 172.5 | 32.0% | -0.92 | 21.50 | 19.75 | 23.25 | — |
| — | — | 2.28 | — | +0.08 | 32.9% | 175 | 32.9% | -0.94 | 23.80 | 21.80 | 25.80 | — |
| — | — | 2.23 | — | +0.07 | 33.9% | 177.5 | 33.9% | -0.96 | 26.57 | 24.90 | 28.25 | — |
| — | — | 2.19 | — | +0.06 | 34.9% | 180 | 34.9% | -0.97 | 29.00 | 27.25 | 30.75 | — |
| — | — | 2.17 | — | +0.05 | 36.0% | 182.5 | 36.0% | -0.97 | 31.70 | 30.15 | 33.25 | — |
| — | — | 2.15 | — | +0.05 | 37.3% | 185 | 37.3% | -0.98 | 34.17 | 32.55 | 35.80 | — |
| — | — | 0.33 | — | +0.04 | 39.9% | 190 | 39.9% | -0.98 | 39.08 | 37.40 | 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.