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 | |
| — | 52.80 | 55.15 | 53.98 | +0.96 | 39.2% | 100 | 39.2% | -0.05 | 0.82 | 0.75 | 0.89 | — |
| — | 48.05 | 48.85 | 48.45 | +0.94 | 38.0% | 105 | 38.0% | -0.06 | 1.07 | 0.99 | 1.15 | — |
| — | 43.55 | 45.80 | 44.67 | +0.92 | 37.1% | 110 | 37.1% | -0.08 | 1.48 | 1.35 | 1.60 | — |
| — | 39.30 | 41.70 | 40.50 | +0.90 | 36.4% | 115 | 36.4% | -0.11 | 2.01 | 1.85 | 2.17 | — |
| — | 35.20 | 36.20 | 35.70 | +0.87 | 35.7% | 120 | 35.7% | -0.14 | 2.79 | 2.62 | 2.97 | — |
| — | 31.20 | 32.65 | 31.93 | +0.83 | 35.1% | 125 | 35.1% | -0.17 | 3.65 | 3.45 | 3.85 | — |
| — | 27.30 | 29.00 | 28.15 | +0.79 | 34.5% | 130 | 34.5% | -0.21 | 4.78 | 4.30 | 5.25 | — |
| — | 23.60 | 25.65 | 24.62 | +0.75 | 34.0% | 135 | 34.0% | -0.26 | 6.28 | 6.10 | 6.45 | — |
| — | 20.55 | 21.40 | 20.98 | +0.70 | 33.5% | 140 | 33.5% | -0.31 | 7.85 | 7.65 | 8.05 | — |
| — | 17.35 | 18.55 | 17.95 | +0.64 | 33.1% | 145 | 33.1% | -0.37 | 9.85 | 9.65 | 10.05 | — |
| — | 13.65 | 15.45 | 14.55 | +0.59 | 32.8% | 150 | 32.8% | -0.43 | 11.97 | 11.35 | 12.60 | — |
| — | 12.25 | 13.05 | 12.65 | +0.53 | 32.5% | 155 | 32.5% | -0.49 | 14.43 | 13.60 | 15.25 | — |
| — | 10.40 | 11.00 | 10.70 | +0.47 | 32.2% | 160 | 32.2% | -0.54 | 17.15 | 16.15 | 18.15 | — |
| — | 8.60 | 9.25 | 8.93 | +0.41 | 32.1% | 165 | 32.1% | -0.60 | 20.55 | 19.95 | 21.15 | — |
| — | 6.60 | 7.45 | 7.03 | +0.36 | 31.9% | 170 | 31.9% | -0.66 | 23.68 | 22.90 | 24.45 | — |
| — | 5.90 | 6.10 | 6.00 | +0.31 | 31.9% | 175 | 31.9% | -0.71 | 27.43 | 26.65 | 28.20 | — |
| — | 4.80 | 5.20 | 5.00 | +0.27 | 31.8% | 180 | 31.8% | -0.76 | 31.18 | 29.85 | 32.50 | — |
| — | 3.95 | 4.20 | 4.08 | +0.23 | 31.9% | 185 | 31.9% | -0.80 | 35.92 | 34.45 | 37.40 | — |
| — | 3.25 | 3.50 | 3.38 | +0.20 | 31.9% | 190 | 31.9% | -0.84 | — | — | — | — |
| — | — | — | — | +0.17 | 32.0% | 195 | 32.0% | -0.88 | — | — | — | — |
| — | — | — | — | +0.14 | 32.2% | 200 | 32.2% | -0.91 | — | — | — | — |
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.