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 | |
| 726 | 51.25 | 54.05 | 52.65 | +0.99 | 40.6% | 100 | 40.6% | -0.01 | 0.23 | 0.15 | 0.31 | 2,653 |
| 2,243 | 46.25 | 49.30 | 47.77 | +0.98 | 38.9% | 105 | 38.9% | -0.02 | 0.23 | 0.16 | 0.30 | 2,515 |
| 2,373 | 41.90 | 44.30 | 43.10 | +0.97 | 37.5% | 110 | 37.5% | -0.03 | 0.41 | 0.31 | 0.52 | 2,721 |
| 598 | 37.10 | 39.05 | 38.08 | +0.96 | 36.2% | 115 | 36.2% | -0.05 | 0.54 | 0.39 | 0.68 | 1,413 |
| 559 | 32.45 | 34.85 | 33.65 | +0.93 | 35.1% | 120 | 35.1% | -0.07 | 0.94 | 0.73 | 1.16 | 1,038 |
| 990 | 28.20 | 30.35 | 29.27 | +0.90 | 34.1% | 125 | 34.1% | -0.11 | 1.33 | 1.20 | 1.46 | 754 |
| — | 23.40 | 25.45 | 24.43 | +0.86 | 33.3% | 130 | 33.3% | -0.15 | 2.04 | 1.97 | 2.12 | — |
| — | 19.65 | 21.20 | 20.43 | +0.80 | 32.6% | 135 | 32.6% | -0.21 | 3.12 | 2.93 | 3.30 | — |
| — | 15.95 | 17.00 | 16.48 | +0.73 | 32.1% | 140 | 32.1% | -0.28 | 4.35 | 4.25 | 4.45 | — |
| — | 12.95 | 14.25 | 13.60 | +0.66 | 31.7% | 145 | 31.7% | -0.36 | 6.05 | 5.90 | 6.20 | — |
| — | 10.05 | 10.55 | 10.30 | +0.57 | 31.4% | 150 | 31.4% | -0.44 | 8.20 | 7.90 | 8.50 | — |
| — | 7.75 | 8.20 | 7.97 | +0.49 | 31.2% | 155 | 31.2% | -0.53 | 10.88 | 10.50 | 11.25 | — |
| — | 5.80 | 6.20 | 6.00 | +0.40 | 31.2% | 160 | 31.2% | -0.61 | 13.95 | 12.75 | 15.15 | — |
| — | 4.30 | 4.65 | 4.47 | +0.33 | 31.2% | 165 | 31.2% | -0.69 | 17.10 | 16.10 | 18.10 | — |
| — | 3.00 | 3.45 | 3.23 | +0.26 | 31.3% | 170 | 31.3% | -0.76 | 20.77 | 19.80 | 21.75 | — |
| — | 2.21 | 2.48 | 2.35 | +0.20 | 31.4% | 175 | 31.4% | -0.82 | 24.88 | 24.00 | 25.75 | — |
| — | 1.59 | 1.87 | 1.73 | +0.16 | 31.7% | 180 | 31.7% | -0.87 | 29.30 | 28.50 | 30.10 | — |
| — | 1.08 | 1.45 | 1.26 | +0.12 | 32.0% | 185 | 32.0% | -0.91 | 33.83 | 33.05 | 34.60 | — |
| — | 0.78 | 1.21 | 0.99 | +0.09 | 32.3% | 190 | 32.3% | -0.95 | 38.33 | 37.10 | 39.55 | — |
| — | 0.48 | 0.89 | 0.69 | +0.07 | 32.7% | 195 | 32.7% | -0.98 | 43.52 | 41.95 | 45.10 | — |
| — | 0.26 | 0.58 | 0.42 | +0.05 | 33.2% | 200 | 33.2% | -1.00 | 48.85 | 46.95 | 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.