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 | |
| — | 24.90 | 28.90 | 26.90 | +0.97 | 35.3% | 125 | 35.3% | -0.03 | — | — | 0.89 | — |
| — | 20.35 | 24.05 | 22.20 | +0.95 | 34.1% | 130 | 34.1% | -0.05 | — | — | 0.99 | — |
| — | 18.20 | 22.20 | 20.20 | +0.93 | 33.7% | 132 | 33.7% | -0.07 | — | — | 1.20 | — |
| 0 | 17.40 | 21.25 | 19.32 | +0.92 | 33.4% | 133 | 33.4% | -0.08 | — | — | 1.39 | — |
| — | 16.50 | 20.35 | 18.43 | +0.91 | 33.2% | 134 | 33.2% | -0.09 | 0.88 | 0.17 | 1.59 | — |
| 0 | 16.05 | 19.45 | 17.75 | +0.90 | 33.0% | 135 | 33.0% | -0.10 | 0.66 | 0.01 | 1.30 | — |
| — | 14.80 | 18.60 | 16.70 | +0.88 | 32.8% | 136 | 32.8% | -0.12 | 0.94 | 0.31 | 1.56 | — |
| — | 13.85 | 17.75 | 15.80 | +0.87 | 32.7% | 137 | 32.7% | -0.13 | 0.96 | 0.13 | 1.80 | — |
| — | 13.55 | 16.90 | 15.22 | +0.85 | 32.5% | 138 | 32.5% | -0.15 | 1.39 | 0.13 | 2.65 | — |
| — | 12.70 | 16.10 | 14.40 | +0.84 | 32.3% | 139 | 32.3% | -0.16 | 1.33 | 0.47 | 2.19 | — |
| — | 11.90 | 15.30 | 13.60 | +0.82 | 32.1% | 140 | 32.1% | -0.18 | 1.62 | 1.01 | 2.24 | — |
| — | 11.10 | 14.50 | 12.80 | +0.80 | 32.0% | 141 | 32.0% | -0.20 | 1.86 | 0.27 | 3.45 | — |
| — | 10.35 | 13.75 | 12.05 | +0.78 | 31.8% | 142 | 31.8% | -0.22 | 2.08 | 0.87 | 3.30 | — |
| — | 9.20 | 13.00 | 11.10 | +0.76 | 31.6% | 143 | 31.6% | -0.25 | 2.37 | 1.34 | 3.40 | — |
| — | 8.45 | 12.30 | 10.38 | +0.73 | 31.5% | 144 | 31.5% | -0.27 | 2.50 | 1.69 | 3.30 | — |
| — | 8.20 | 11.60 | 9.90 | +0.71 | 31.4% | 145 | 31.4% | -0.29 | 2.98 | 1.70 | 4.25 | — |
| — | 7.50 | 10.90 | 9.20 | +0.68 | 31.2% | 146 | 31.2% | -0.32 | 3.52 | 2.50 | 4.55 | — |
| — | 6.85 | 10.30 | 8.57 | +0.65 | 31.1% | 147 | 31.1% | -0.35 | 3.27 | 1.33 | 5.20 | — |
| — | 6.25 | 9.70 | 7.97 | +0.63 | 31.0% | 148 | 31.0% | -0.38 | 4.03 | 3.10 | 4.95 | — |
| — | 5.10 | 9.00 | 7.05 | +0.60 | 30.8% | 149 | 30.8% | -0.40 | 4.75 | 3.55 | 5.95 | — |
| — | 5.00 | 8.45 | 6.72 | +0.57 | 30.7% | 150 | 30.7% | -0.43 | 4.58 | 2.81 | 6.35 | — |
| — | 3.70 | 6.80 | 5.25 | +0.50 | 30.5% | 152.5 | 30.5% | -0.51 | 5.72 | 4.25 | 7.20 | — |
| — | 2.63 | 5.80 | 4.21 | +0.42 | 30.3% | 155 | 30.3% | -0.58 | 7.33 | 5.70 | 8.95 | — |
| — | 1.35 | 4.60 | 2.98 | +0.35 | 30.1% | 157.5 | 30.1% | -0.66 | 8.82 | 7.35 | 10.30 | — |
| — | 1.50 | 2.94 | 2.22 | +0.29 | 30.0% | 160 | 30.0% | -0.72 | 10.47 | 8.50 | 12.45 | — |
| — | 0.40 | 2.73 | 1.56 | — | — | 162.5 | — | — | 12.22 | 10.45 | 14.00 | — |
| — | 0.62 | 1.40 | 1.01 | — | — | 165 | — | — | 14.43 | 12.50 | 16.35 | — |
| — | — | 2.01 | — | +0.14 | 30.0% | 167.5 | 30.0% | -0.88 | 16.77 | 15.45 | 18.10 | — |
| — | — | 1.49 | — | +0.11 | 30.1% | 170 | 30.1% | -0.92 | 19.10 | 17.80 | 20.40 | — |
| — | 0.08 | 1.42 | 0.75 | +0.08 | 30.3% | 172.5 | 30.3% | -0.94 | 21.23 | 19.30 | 23.15 | — |
| — | — | 0.97 | — | +0.06 | 30.6% | 175 | 30.6% | -0.97 | 23.77 | 22.25 | 25.30 | — |
| — | — | 0.63 | — | +0.03 | 31.3% | 180 | 31.3% | -1.00 | 28.52 | 26.75 | 30.30 | — |
| — | — | 0.73 | — | +0.02 | 32.4% | 185 | 32.4% | -1.00 | 33.52 | 31.75 | 35.30 | — |
| — | — | 0.67 | — | +0.01 | 33.9% | 190 | 33.9% | -1.00 | 38.77 | 37.25 | 40.30 | — |
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.