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 | |
| — | 27.35 | 30.95 | 29.15 | +1.00 | 64.4% | 122 | 64.4% | -0.00 | — | — | 2.13 | — |
| — | 26.35 | 29.60 | 27.98 | +1.00 | 63.6% | 123 | 63.6% | -0.00 | — | — | 2.12 | — |
| — | 25.35 | 28.75 | 27.05 | +1.00 | 62.6% | 124 | 62.6% | -0.00 | — | — | 2.13 | — |
| — | 24.35 | 27.65 | 26.00 | +1.00 | 61.7% | 125 | 61.7% | -0.00 | — | — | 2.12 | — |
| — | 23.35 | 26.75 | 25.05 | +1.00 | 60.7% | 126 | 60.7% | -0.00 | — | — | 1.72 | — |
| — | 22.35 | 25.75 | 24.05 | +1.00 | 59.7% | 127 | 59.7% | -0.00 | — | — | 2.12 | — |
| — | 21.35 | 24.75 | 23.05 | +1.00 | 58.7% | 128 | 58.7% | -0.00 | — | — | 2.07 | — |
| — | 20.35 | 23.50 | 21.93 | +1.00 | 57.7% | 129 | 57.7% | -0.00 | — | — | 0.67 | — |
| — | 19.35 | 22.65 | 21.00 | +0.99 | 56.6% | 130 | 56.6% | -0.01 | — | — | 1.07 | — |
| — | 18.35 | 21.75 | 20.05 | +0.99 | 55.6% | 131 | 55.6% | -0.01 | — | — | 1.07 | — |
| — | 17.35 | 20.75 | 19.05 | +0.99 | 54.5% | 132 | 54.5% | -0.01 | — | — | 1.07 | — |
| — | 16.35 | 19.50 | 17.93 | +0.99 | 53.5% | 133 | 53.5% | -0.01 | — | — | 0.02 | — |
| — | 15.90 | 18.75 | 17.32 | +0.99 | 52.4% | 134 | 52.4% | -0.01 | — | — | 0.43 | — |
| — | 15.05 | 17.75 | 16.40 | +0.99 | 51.4% | 135 | 51.4% | -0.01 | — | — | 0.44 | — |
| — | 13.35 | 16.65 | 15.00 | +0.98 | 50.4% | 136 | 50.4% | -0.02 | — | — | 0.44 | — |
| — | 12.35 | 15.55 | 13.95 | +0.98 | 49.4% | 137 | 49.4% | -0.02 | — | — | 0.44 | — |
| — | 11.35 | 14.55 | 12.95 | +0.98 | 48.4% | 138 | 48.4% | -0.02 | — | — | 0.87 | — |
| — | 10.95 | 13.55 | 12.25 | +0.97 | 47.5% | 139 | 47.5% | -0.02 | — | — | 0.88 | — |
| — | 9.35 | 12.65 | 11.00 | +0.97 | 46.5% | 140 | 46.5% | -0.03 | — | — | 0.29 | — |
| — | 8.40 | 11.65 | 10.03 | +0.97 | 45.6% | 141 | 45.6% | -0.03 | — | — | 0.30 | — |
| — | 7.95 | 10.60 | 9.28 | +0.96 | 44.7% | 142 | 44.7% | -0.04 | — | — | 0.33 | — |
| — | 7.20 | 8.75 | 7.97 | +0.95 | 43.7% | 143 | 43.7% | -0.05 | — | — | 0.40 | — |
| — | 6.00 | 8.65 | 7.33 | +0.94 | 42.7% | 144 | 42.7% | -0.06 | 0.27 | 0.05 | 0.49 | — |
| — | 4.50 | 7.65 | 6.08 | +0.93 | 41.6% | 145 | 41.6% | -0.07 | — | — | 0.25 | — |
| — | 4.10 | 6.75 | 5.42 | +0.91 | 40.4% | 146 | 40.4% | -0.09 | — | — | 0.54 | — |
| — | 3.20 | 5.90 | 4.55 | +0.89 | 39.1% | 147 | 39.1% | -0.11 | 0.40 | 0.08 | 0.72 | — |
| — | 2.33 | 4.95 | 3.64 | +0.85 | 37.8% | 148 | 37.8% | -0.15 | — | — | 0.75 | — |
| — | 1.97 | 4.20 | 3.08 | +0.80 | 36.5% | 149 | 36.5% | -0.20 | 0.54 | 0.08 | 1.00 | — |
| — | 1.35 | 2.55 | 1.95 | +0.74 | 35.2% | 150 | 35.2% | -0.26 | 0.87 | 0.34 | 1.40 | — |
| — | — | 1.28 | — | +0.53 | 32.8% | 152.5 | 32.8% | -0.47 | 2.44 | 1.94 | 2.93 | — |
| — | 0.19 | 0.30 | 0.24 | +0.31 | 31.6% | 155 | 31.6% | -0.70 | 4.16 | 2.77 | 5.55 | — |
| — | 0.03 | 0.20 | 0.12 | +0.15 | 32.4% | 157.5 | 32.4% | -0.86 | 6.78 | 5.85 | 7.70 | — |
| — | 0.02 | 0.06 | 0.04 | +0.05 | 34.5% | 160 | 34.5% | -0.95 | 8.80 | 7.45 | 10.15 | — |
| — | — | 0.92 | — | +0.01 | 36.1% | 162.5 | 36.1% | -0.99 | 11.65 | 10.05 | 13.25 | — |
| — | — | 0.90 | — | +0.00 | 37.1% | 165 | 37.1% | -1.00 | 13.85 | 12.55 | 15.15 | — |
| — | — | 1.08 | — | +0.00 | 38.1% | 167.5 | 38.1% | -1.00 | 16.65 | 15.05 | 18.25 | — |
| — | — | 0.04 | — | +0.00 | 39.4% | 170 | 39.4% | -1.00 | 18.95 | 17.35 | 20.55 | — |
| — | — | 2.13 | — | +0.00 | 40.9% | 172.5 | 40.9% | -1.00 | 21.62 | 20.00 | 23.25 | — |
| — | — | 2.13 | — | +0.00 | 42.7% | 175 | 42.7% | -1.00 | 24.05 | 22.35 | 25.75 | — |
| — | — | 2.13 | — | +0.00 | 44.8% | 177.5 | 44.8% | -1.00 | 26.32 | 24.85 | 27.80 | — |
| — | — | 2.13 | — | +0.00 | 47.1% | 180 | 47.1% | -1.00 | 29.10 | 27.45 | 30.75 | — |
| — | — | 2.13 | — | +0.00 | 49.7% | 182.5 | 49.7% | -1.00 | 31.48 | 29.85 | 33.10 | — |
| — | — | 2.13 | — | +0.00 | 52.5% | 185 | 52.5% | -1.00 | 34.02 | 32.35 | 35.70 | — |
| — | — | 2.13 | — | +0.00 | 58.5% | 190 | 58.5% | -1.00 | 39.10 | 37.45 | 40.75 | — |
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.