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 | |
| — | 50.35 | 53.75 | 52.05 | +0.99 | 39.7% | 100 | 39.7% | -0.01 | — | — | 0.52 | — |
| — | 45.60 | 48.45 | 47.02 | +0.99 | 37.9% | 105 | 37.9% | -0.02 | — | — | 0.60 | — |
| — | 40.60 | 43.70 | 42.15 | +0.98 | 36.3% | 110 | 36.3% | -0.02 | — | — | 0.75 | — |
| — | 35.75 | 39.25 | 37.50 | +0.97 | 34.9% | 115 | 34.9% | -0.04 | 0.48 | 0.06 | 0.90 | — |
| — | 31.85 | 34.15 | 33.00 | +0.95 | 33.7% | 120 | 33.7% | -0.06 | 0.78 | 0.19 | 1.36 | — |
| — | 26.50 | 30.05 | 28.27 | +0.92 | 32.7% | 125 | 32.7% | -0.09 | 1.31 | 0.70 | 1.92 | — |
| — | 22.05 | 25.70 | 23.88 | +0.88 | 31.8% | 130 | 31.8% | -0.13 | 1.92 | 1.68 | 2.16 | — |
| — | 18.00 | 21.45 | 19.73 | +0.83 | 31.1% | 135 | 31.1% | -0.18 | 2.77 | 2.44 | 3.10 | — |
| — | 14.20 | 17.70 | 15.95 | +0.77 | 30.5% | 140 | 30.5% | -0.25 | 3.71 | 2.97 | 4.45 | — |
| — | 10.85 | 14.20 | 12.53 | +0.69 | 30.1% | 145 | 30.1% | -0.33 | 5.35 | 4.55 | 6.15 | — |
| — | 9.10 | 11.30 | 10.20 | +0.60 | 29.8% | 150 | 29.8% | -0.41 | 7.38 | 6.40 | 8.35 | — |
| — | 6.40 | 8.25 | 7.33 | +0.51 | 29.5% | 155 | — | — | 9.80 | 8.65 | 10.95 | — |
| — | 4.90 | 6.90 | 5.90 | +0.42 | 29.4% | 160 | 29.4% | -0.59 | 13.32 | 12.00 | 14.65 | — |
| — | 3.50 | 5.05 | 4.28 | +0.34 | 29.4% | 165 | 29.4% | -0.67 | 16.98 | 15.15 | 18.80 | — |
| — | 2.35 | 3.35 | 2.85 | +0.27 | 29.5% | 170 | 29.5% | -0.75 | 21.35 | 20.10 | 22.60 | — |
| — | 1.50 | 2.84 | 2.17 | +0.20 | 29.6% | 175 | 29.6% | -0.81 | 25.00 | 23.25 | 26.75 | — |
| — | 1.03 | 1.97 | 1.50 | +0.15 | 29.8% | 180 | 29.8% | -0.87 | 29.43 | 27.70 | 31.15 | — |
| — | 0.61 | 1.12 | 0.86 | +0.12 | 30.1% | 185 | 30.1% | -0.91 | 33.95 | 32.70 | 35.20 | — |
| — | — | 1.30 | — | +0.09 | 30.5% | 190 | 30.5% | -0.95 | 38.83 | 37.35 | 40.30 | — |
| — | 0.25 | 0.82 | 0.54 | +0.06 | 30.9% | 195 | 30.9% | -0.98 | 43.65 | 41.80 | 45.50 | — |
| — | — | 0.56 | — | +0.05 | 31.4% | 200 | 31.4% | -1.00 | 48.77 | 46.80 | 50.75 | — |
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.