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 | |
| — | 50.75 | 54.15 | 52.45 | +0.97 | 37.5% | 100 | 37.5% | -0.03 | — | — | 1.13 | — |
| — | 46.05 | 49.05 | 47.55 | +0.96 | 36.1% | 105 | 36.1% | -0.04 | 0.68 | 0.40 | 0.96 | — |
| — | 41.45 | 44.85 | 43.15 | +0.95 | 35.0% | 110 | 35.0% | -0.05 | 0.81 | 0.36 | 1.26 | — |
| — | 37.55 | 40.10 | 38.83 | +0.93 | 34.1% | 115 | 34.1% | -0.07 | 1.32 | 0.57 | 2.07 | — |
| — | 33.20 | 35.70 | 34.45 | +0.90 | 33.3% | 120 | 33.3% | -0.10 | 1.95 | 1.23 | 2.67 | — |
| — | 28.30 | 31.75 | 30.02 | +0.87 | 32.6% | 125 | 32.6% | -0.13 | 2.69 | 1.77 | 3.60 | — |
| — | 25.25 | 27.60 | 26.43 | +0.83 | 32.0% | 130 | 32.0% | -0.18 | 3.58 | 2.02 | 5.15 | — |
| — | 21.50 | 24.15 | 22.82 | +0.78 | 31.5% | 135 | 31.5% | -0.23 | 4.75 | 3.20 | 6.30 | — |
| — | 17.45 | 20.65 | 19.05 | +0.72 | 31.1% | 140 | 31.1% | -0.28 | 6.22 | 4.75 | 7.70 | — |
| — | 15.05 | 17.70 | 16.38 | +0.66 | 30.7% | 145 | 30.7% | -0.34 | 8.30 | 7.05 | 9.55 | — |
| — | 11.25 | 14.65 | 12.95 | +0.60 | 30.4% | 150 | 30.4% | -0.41 | 10.22 | 8.65 | 11.80 | — |
| — | 9.25 | 12.25 | 10.75 | +0.53 | 30.2% | 155 | 30.2% | -0.48 | 13.07 | 11.25 | 14.90 | — |
| — | 7.35 | 9.85 | 8.60 | +0.47 | 29.9% | 160 | 29.9% | -0.55 | 15.93 | 14.05 | 17.80 | — |
| — | 5.50 | 8.45 | 6.97 | +0.40 | 29.8% | 165 | 29.8% | -0.61 | 19.25 | 17.50 | 21.00 | — |
| — | 4.10 | 6.95 | 5.53 | +0.34 | 29.6% | 170 | 29.6% | -0.68 | 22.75 | 20.95 | 24.55 | — |
| — | 2.50 | 5.95 | 4.22 | +0.29 | 29.5% | 175 | 29.5% | -0.73 | 26.57 | 24.80 | 28.35 | — |
| — | 1.94 | 4.40 | 3.17 | +0.24 | 29.5% | 180 | 29.5% | -0.79 | 30.68 | 28.90 | 32.45 | — |
| — | 2.00 | 3.05 | 2.52 | +0.20 | 29.4% | 185 | 29.4% | -0.83 | 35.00 | 33.25 | 36.75 | — |
| — | 1.62 | 2.79 | 2.21 | +0.16 | 29.5% | 190 | 29.5% | -0.88 | 39.50 | 37.80 | 41.20 | — |
| — | 0.93 | 2.22 | 1.57 | +0.13 | 29.5% | 195 | 29.5% | -0.92 | 44.27 | 42.65 | 45.90 | — |
| — | 0.57 | 1.97 | 1.27 | +0.10 | 29.7% | 200 | 29.7% | -0.96 | 49.10 | 47.45 | 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.