Spot 151.03
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 00:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.45 | 28.55 | 27.00 | +0.98 | 32.2% | 125 | 32.2% | -0.02 | — | — | 2.22 | — |
| — | 20.95 | 23.75 | 22.35 | +0.96 | 30.7% | 130 | 30.7% | -0.04 | — | — | 0.35 | — |
| — | 20.20 | 22.80 | 21.50 | +0.95 | 30.5% | 131 | — | — | — | — | 2.40 | — |
| — | 19.45 | 21.85 | 20.65 | — | — | 132 | 30.2% | -0.05 | 0.56 | 0.06 | 1.05 | — |
| — | 18.55 | 20.20 | 19.38 | +0.94 | 30.0% | 133 | 30.0% | -0.06 | — | — | 0.79 | — |
| — | 17.60 | 19.95 | 18.77 | +0.93 | 29.7% | 134 | 29.7% | -0.07 | 0.84 | 0.19 | 1.49 | — |
| — | 16.60 | 19.05 | 17.82 | +0.92 | 29.5% | 135 | 29.5% | -0.08 | 0.47 | 0.24 | 0.71 | — |
| — | 15.75 | 17.40 | 16.57 | +0.90 | 29.3% | 136 | 29.3% | -0.10 | 0.51 | 0.12 | 0.89 | — |
| — | 14.35 | 16.70 | 15.53 | +0.89 | 29.1% | 137 | 29.1% | -0.11 | 0.99 | 0.47 | 1.51 | — |
| — | 13.95 | 15.65 | 14.80 | +0.87 | 28.9% | 138 | 28.9% | -0.13 | 0.85 | 0.52 | 1.18 | — |
| — | 13.00 | 14.80 | 13.90 | +0.86 | 28.7% | 139 | 28.7% | -0.14 | 0.81 | 0.61 | 1.01 | — |
| — | 11.90 | 13.95 | 12.93 | +0.84 | 28.5% | 140 | 28.5% | -0.16 | 1.21 | 0.95 | 1.46 | — |
| — | 11.25 | 13.10 | 12.18 | +0.82 | 28.4% | 141 | 28.4% | -0.18 | 1.15 | 0.64 | 1.65 | — |
| — | 10.70 | 12.30 | 11.50 | +0.80 | 28.2% | 142 | 28.2% | -0.21 | 1.43 | 1.15 | 1.71 | — |
| — | 9.55 | 11.50 | 10.53 | +0.77 | 28.1% | 143 | 28.1% | -0.23 | 1.72 | 1.51 | 1.92 | — |
| — | 8.15 | 10.75 | 9.45 | +0.75 | 28.0% | 144 | 28.0% | -0.26 | 2.00 | 1.76 | 2.24 | — |
| — | 7.35 | 9.40 | 8.38 | +0.72 | 27.9% | 145 | 27.9% | -0.28 | 2.13 | 2.00 | 2.27 | — |
| — | 7.75 | 9.30 | 8.53 | +0.69 | 27.8% | 146 | 27.8% | -0.31 | 2.50 | 2.14 | 2.86 | — |
| — | 7.10 | 8.65 | 7.88 | +0.66 | 27.7% | 147 | 27.7% | -0.34 | 2.93 | 2.61 | 3.25 | — |
| — | 6.50 | 8.10 | 7.30 | +0.63 | 27.6% | 148 | 27.6% | -0.38 | 3.25 | 2.96 | 3.55 | — |
| — | 5.90 | 7.45 | 6.67 | +0.60 | 27.6% | 149 | 27.6% | -0.41 | 3.58 | 3.35 | 3.80 | — |
| — | 5.35 | 6.90 | 6.12 | +0.56 | 27.5% | 150 | 27.5% | -0.44 | 4.00 | 3.75 | 4.25 | — |
| — | 4.15 | 4.90 | 4.53 | +0.48 | 27.5% | 152.5 | 27.5% | -0.52 | 5.42 | 5.00 | 5.85 | — |
| — | 3.05 | 3.95 | 3.50 | +0.40 | 27.5% | 155 | 27.5% | -0.61 | 6.30 | 5.45 | 7.15 | — |
| — | 2.24 | 3.05 | 2.65 | +0.33 | 27.7% | 157.5 | 27.7% | -0.68 | 7.83 | 7.10 | 8.55 | — |
| — | 1.59 | 1.95 | 1.77 | +0.26 | 27.9% | 160 | 27.9% | -0.75 | 9.90 | 8.95 | 10.85 | — |
| — | 1.10 | 1.75 | 1.43 | +0.21 | 28.2% | 162.5 | 28.2% | -0.81 | 11.82 | 10.95 | 12.70 | — |
| — | 0.77 | 1.24 | 1.00 | +0.16 | 28.6% | 165 | 28.6% | -0.86 | 14.00 | 13.15 | 14.85 | — |
| — | 0.54 | 0.93 | 0.73 | +0.13 | 29.1% | 167.5 | 29.1% | -0.89 | 16.00 | 14.85 | 17.15 | — |
| — | 0.27 | 0.73 | 0.50 | +0.10 | 29.6% | 170 | 29.6% | -0.93 | 18.50 | 17.10 | 19.90 | — |
| — | 0.11 | 2.46 | 1.28 | +0.08 | 30.2% | 172.5 | 30.2% | -0.95 | 20.90 | 19.80 | 22.00 | — |
| — | — | 2.39 | — | +0.06 | 30.8% | 175 | 30.8% | -0.97 | 23.82 | 21.95 | 25.70 | — |
| — | — | 2.34 | — | +0.05 | 31.5% | 177.5 | 31.5% | -0.98 | 26.38 | 24.40 | 28.35 | — |
| — | — | 2.29 | — | +0.04 | 32.2% | 180 | 32.2% | -0.99 | 28.93 | 26.95 | 30.90 | — |
| — | — | 2.27 | — | +0.03 | 32.9% | 182.5 | 32.9% | -1.00 | 31.32 | 29.45 | 33.20 | — |
| — | — | 0.95 | — | +0.02 | 33.6% | 185 | 33.6% | -1.00 | 33.92 | 31.95 | 35.90 | — |
| — | — | 0.87 | — | +0.01 | 35.1% | 190 | 35.1% | -1.00 | 38.83 | 36.95 | 40.70 | — |
| — | — | 0.87 | — | +0.01 | 36.6% | 195 | 36.6% | -1.00 | 43.83 | 41.95 | 45.70 | — |
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.