Spot 151.29
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 00:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.50 | 31.35 | 29.43 | +1.00 | 45.3% | 122 | 45.3% | +0.00 | — | — | 1.07 | — |
| — | 26.50 | 30.35 | 28.43 | +1.00 | 44.8% | 123 | 44.8% | +0.00 | — | — | 1.07 | — |
| — | 25.50 | 29.35 | 27.43 | +1.00 | 44.3% | 124 | 44.3% | +0.00 | — | — | 1.07 | — |
| — | 24.50 | 28.35 | 26.43 | +1.00 | 43.9% | 125 | 43.9% | +0.00 | — | — | 1.12 | — |
| — | 23.50 | 27.35 | 25.43 | +1.00 | 43.4% | 126 | 43.4% | -0.00 | — | — | 1.07 | — |
| — | 22.75 | 25.55 | 24.15 | +1.00 | 43.0% | 127 | 43.0% | -0.00 | — | — | 1.07 | — |
| — | 21.45 | 25.35 | 23.40 | +1.00 | 42.6% | 128 | 42.6% | -0.00 | — | — | 0.87 | — |
| — | 20.50 | 24.35 | 22.43 | +1.00 | 42.1% | 129 | 42.1% | -0.00 | — | — | 1.47 | — |
| — | 19.75 | 23.35 | 21.55 | +1.00 | 41.7% | 130 | 41.7% | -0.00 | — | — | 1.07 | — |
| — | 18.50 | 22.35 | 20.43 | +1.00 | 41.3% | 131 | 41.3% | -0.00 | — | — | 1.07 | — |
| — | 17.50 | 21.35 | 19.43 | +1.00 | 40.9% | 132 | 40.9% | -0.00 | — | — | 1.15 | — |
| — | 16.50 | 20.35 | 18.43 | +1.00 | 40.6% | 133 | 40.6% | -0.00 | — | — | 0.87 | — |
| — | 15.50 | 18.25 | 16.88 | +1.00 | 40.2% | 134 | 40.2% | -0.00 | — | — | 0.87 | — |
| — | 14.75 | 18.35 | 16.55 | +1.00 | 39.8% | 135 | 39.8% | -0.00 | — | — | 0.25 | — |
| — | 13.65 | 17.35 | 15.50 | +1.00 | 39.5% | 136 | — | — | — | — | 0.45 | — |
| — | 12.70 | 16.35 | 14.53 | +1.00 | 39.1% | 137 | 39.1% | -0.00 | — | — | 0.67 | — |
| — | 11.60 | 15.35 | 13.47 | +1.00 | 38.7% | 138 | 38.7% | -0.00 | — | — | 0.75 | — |
| — | 10.85 | 14.35 | 12.60 | +0.99 | 38.3% | 139 | 38.3% | -0.01 | — | — | 0.68 | — |
| — | 10.05 | 13.40 | 11.72 | +0.99 | 37.9% | 140 | 37.9% | -0.01 | — | — | 0.85 | — |
| — | 9.05 | 12.40 | 10.72 | +0.98 | 37.4% | 141 | 37.4% | -0.02 | 0.10 | 0.03 | 0.16 | — |
| — | 7.65 | 11.45 | 9.55 | +0.97 | 36.8% | 142 | 36.8% | -0.03 | — | — | 0.70 | — |
| — | 6.60 | 10.45 | 8.53 | +0.96 | 36.2% | 143 | 36.2% | -0.04 | 0.14 | 0.05 | 0.24 | — |
| — | 6.15 | 9.50 | 7.83 | — | — | 144 | — | — | — | — | 0.30 | — |
| — | 5.20 | 8.60 | 6.90 | — | — | 145 | — | — | 0.38 | 0.07 | 0.69 | — |
| — | 4.55 | 6.95 | 5.75 | — | — | 146 | 34.1% | -0.12 | 0.38 | 0.18 | 0.58 | — |
| — | 3.85 | 6.80 | 5.33 | +0.83 | 33.5% | 147 | 33.5% | -0.17 | — | — | 0.78 | — |
| — | 3.00 | 5.30 | 4.15 | +0.77 | 32.9% | 148 | 32.9% | -0.23 | 0.54 | 0.03 | 1.05 | — |
| — | 1.84 | 5.20 | 3.52 | +0.70 | 32.5% | 149 | 32.5% | -0.30 | 0.77 | 0.26 | 1.28 | — |
| — | 1.59 | 3.80 | 2.69 | +0.63 | 32.2% | 150 | 32.2% | -0.37 | 0.94 | 0.70 | 1.19 | — |
| — | 1.08 | 2.06 | 1.57 | +0.40 | 32.1% | 152.5 | 32.1% | -0.61 | 2.27 | 1.63 | 2.90 | — |
| — | 0.13 | 0.71 | 0.42 | +0.21 | 33.1% | 155 | 33.1% | -0.79 | 4.22 | 2.90 | 5.55 | — |
| — | — | 0.70 | — | +0.10 | 34.2% | 157.5 | 34.2% | -0.90 | 5.92 | 4.35 | 7.50 | — |
| — | 0.05 | 0.25 | 0.15 | +0.04 | 35.0% | 160 | 35.0% | -0.97 | 8.53 | 7.35 | 9.70 | — |
| — | — | 0.10 | — | +0.01 | 35.5% | 162.5 | 35.5% | -0.99 | 11.12 | 9.25 | 13.00 | — |
| — | — | 0.92 | — | +0.00 | 35.9% | 165 | 35.9% | -1.00 | 13.45 | 11.80 | 15.10 | — |
| — | — | 1.35 | — | +0.00 | 36.4% | 167.5 | 36.4% | -1.00 | 16.30 | 14.50 | 18.10 | — |
| — | — | 1.00 | — | +0.00 | 37.1% | 170 | 37.1% | -1.00 | 18.68 | 16.75 | 20.60 | — |
| — | — | 1.07 | — | +0.00 | 37.9% | 172.5 | 37.9% | -1.00 | 21.18 | 19.25 | 23.10 | — |
| — | — | 0.87 | — | +0.00 | 38.9% | 175 | 38.9% | -1.00 | 23.68 | 21.75 | 25.60 | — |
| — | — | 1.97 | — | +0.00 | 40.2% | 177.5 | 40.2% | -1.00 | 26.25 | 24.40 | 28.10 | — |
| — | — | 2.13 | — | +0.00 | 41.6% | 180 | 41.6% | -1.00 | 28.68 | 26.75 | 30.60 | — |
| — | — | 1.92 | — | +0.00 | 43.3% | 182.5 | 43.3% | -1.00 | 31.18 | 29.25 | 33.10 | — |
| — | — | 2.13 | — | +0.00 | 45.3% | 185 | 45.3% | -1.00 | 33.73 | 31.85 | 35.60 | — |
| — | — | 0.58 | — | +0.00 | 50.1% | 190 | 50.1% | -1.00 | 38.67 | 36.75 | 40.60 | — |
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.