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 | |
| — | 24.65 | 27.65 | 26.15 | +1.00 | 36.2% | 125 | 36.2% | -0.00 | — | — | 1.11 | — |
| — | 19.65 | 23.50 | 21.57 | +1.00 | 49.1% | 130 | 33.9% | -0.00 | — | — | 1.33 | — |
| — | 17.65 | 21.50 | 19.57 | +0.99 | 33.0% | 132 | 33.0% | -0.01 | — | — | 0.95 | — |
| — | 16.60 | 20.50 | 18.55 | +0.99 | 32.6% | 133 | 32.6% | -0.01 | — | — | 1.15 | — |
| — | 15.60 | 19.40 | 17.50 | — | — | 134 | — | — | — | — | 1.15 | — |
| — | 14.90 | 18.55 | 16.73 | — | — | 135 | 31.8% | -0.01 | — | — | 1.15 | — |
| — | 13.70 | 17.55 | 15.62 | +0.98 | 31.5% | 136 | 31.5% | -0.02 | — | — | 0.71 | — |
| — | 13.40 | 15.65 | 14.53 | +0.98 | 31.1% | 137 | 31.1% | -0.02 | — | — | 1.21 | — |
| — | 12.25 | 15.65 | 13.95 | +0.97 | 30.8% | 138 | 30.8% | -0.03 | — | — | 0.83 | — |
| — | 11.30 | 14.65 | 12.97 | +0.96 | 30.6% | 139 | 30.6% | -0.04 | — | — | 1.99 | — |
| — | 10.35 | 13.75 | 12.05 | +0.94 | 30.3% | 140 | 30.3% | -0.06 | — | — | 1.15 | — |
| — | 9.40 | 12.80 | 11.10 | +0.93 | 30.1% | 141 | 30.1% | -0.07 | 0.62 | 0.08 | 1.17 | — |
| — | 8.50 | 11.90 | 10.20 | +0.91 | 29.9% | 142 | 29.9% | -0.09 | — | — | 1.17 | — |
| — | 8.05 | 10.45 | 9.25 | +0.88 | 29.7% | 143 | 29.7% | -0.12 | 0.32 | 0.20 | 0.44 | — |
| — | 6.70 | 10.10 | 8.40 | +0.85 | 29.6% | 144 | 29.6% | -0.15 | — | — | 1.47 | — |
| — | 6.10 | 9.30 | 7.70 | +0.82 | 29.5% | 145 | 29.5% | -0.18 | 0.57 | 0.20 | 0.95 | — |
| — | 5.05 | 8.50 | 6.78 | +0.78 | 29.4% | 146 | 29.4% | -0.22 | 0.92 | 0.60 | 1.23 | — |
| — | 4.50 | 6.95 | 5.72 | +0.74 | 29.4% | 147 | 29.4% | -0.26 | 1.10 | 0.83 | 1.37 | — |
| — | 3.85 | 6.25 | 5.05 | +0.69 | 29.4% | 148 | 29.4% | -0.31 | 1.25 | 0.87 | 1.64 | — |
| — | 2.95 | 5.65 | 4.30 | +0.64 | 29.4% | 149 | 29.4% | -0.36 | 2.06 | 1.65 | 2.47 | — |
| — | 3.20 | 4.00 | 3.60 | +0.59 | 29.5% | 150 | 29.5% | -0.42 | 2.08 | 1.85 | 2.31 | — |
| — | 2.10 | 2.71 | 2.40 | +0.45 | 29.7% | 152.5 | 29.7% | -0.55 | 3.70 | 3.15 | 4.25 | — |
| 362 | 1.31 | 1.69 | 1.50 | +0.33 | 30.0% | 155 | 30.0% | -0.68 | 5.00 | 3.65 | 6.35 | 23 |
| 575 | 0.69 | 1.03 | 0.86 | +0.22 | 30.5% | 157.5 | 30.5% | -0.78 | 6.58 | 4.90 | 8.25 | 0 |
| 78 | — | 1.27 | — | +0.15 | 31.1% | 160 | 31.1% | -0.86 | 9.10 | 8.00 | 10.20 | 0 |
| — | — | 1.34 | — | +0.09 | 31.8% | 162.5 | 31.8% | -0.92 | 11.10 | 9.40 | 12.80 | — |
| — | — | 0.63 | — | +0.06 | 32.7% | 165 | 32.7% | -0.95 | 13.65 | 12.10 | 15.20 | — |
| — | — | 0.70 | — | +0.04 | 33.6% | 167.5 | 33.6% | -0.98 | 16.27 | 14.40 | 18.15 | — |
| — | — | 1.16 | — | +0.02 | 34.6% | 170 | 34.6% | -0.99 | 18.68 | 16.75 | 20.60 | — |
| — | — | 1.40 | — | +0.01 | 35.8% | 172.5 | 35.8% | -1.00 | 21.32 | 19.55 | 23.10 | — |
| — | — | 1.19 | — | +0.01 | 37.0% | 175 | 37.0% | -1.00 | 23.80 | 22.00 | 25.60 | — |
| — | — | 1.13 | — | +0.01 | 38.2% | 177.5 | 38.2% | -1.00 | 26.30 | 24.50 | 28.10 | — |
| — | — | 1.16 | — | +0.00 | 39.6% | 180 | 39.6% | -1.00 | 29.20 | 27.80 | 30.60 | — |
| — | — | 0.92 | — | +0.00 | 40.9% | 182.5 | 40.9% | -1.00 | 31.65 | 30.20 | 33.10 | — |
| — | — | 0.91 | — | +0.00 | 42.4% | 185 | 42.4% | -1.00 | 33.73 | 31.85 | 35.60 | — |
| — | — | 0.58 | — | +0.00 | 45.2% | 190 | 45.2% | -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.