Spot 151.19
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 02:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.25 | 26.50 | 25.38 | +0.99 | 54.8% | 125 | — | — | — | — | 0.76 | — |
| — | 20.45 | 21.90 | 21.18 | — | — | 130 | 45.7% | -0.01 | 0.12 | 0.02 | 0.22 | — |
| — | 18.30 | 22.30 | 20.30 | +0.99 | 44.0% | 131 | 44.0% | -0.01 | — | — | 0.20 | — |
| — | 17.30 | 20.90 | 19.10 | +0.99 | 42.3% | 132 | 42.3% | -0.01 | — | — | 0.25 | — |
| — | 16.30 | 20.00 | 18.15 | +0.99 | 40.8% | 133 | 40.8% | -0.01 | — | — | 1.81 | — |
| — | 15.30 | 19.10 | 17.20 | +0.99 | 39.4% | 134 | 39.4% | -0.01 | — | — | 0.97 | — |
| — | 14.90 | 18.10 | 16.50 | +0.99 | 38.2% | 135 | 38.2% | -0.01 | 0.10 | 0.04 | 0.15 | — |
| — | 13.30 | 17.10 | 15.20 | +0.98 | 37.0% | 136 | 37.0% | -0.02 | — | — | 0.55 | — |
| — | 12.30 | 16.15 | 14.22 | +0.98 | 35.9% | 137 | 35.9% | -0.02 | — | — | 0.49 | — |
| — | 11.35 | 15.10 | 13.22 | +0.97 | 34.9% | 138 | 34.9% | -0.03 | — | — | 0.64 | — |
| — | 10.35 | 14.20 | 12.28 | +0.97 | 34.0% | 139 | 34.0% | -0.03 | 0.33 | 0.05 | 0.61 | — |
| — | 10.05 | 11.95 | 11.00 | +0.96 | 33.1% | 140 | 33.1% | -0.04 | 0.15 | 0.10 | 0.20 | — |
| — | 8.40 | 11.75 | 10.07 | +0.95 | 32.3% | 141 | 32.3% | -0.05 | — | — | 0.36 | — |
| — | 7.45 | 10.80 | 9.12 | +0.93 | 31.6% | 142 | 31.6% | -0.07 | 0.18 | 0.02 | 0.34 | — |
| — | 6.50 | 9.85 | 8.18 | +0.91 | 30.9% | 143 | 30.9% | -0.09 | — | — | 0.50 | — |
| — | 6.25 | 8.90 | 7.58 | +0.89 | 30.3% | 144 | 30.3% | -0.11 | — | — | 1.17 | — |
| — | 5.80 | 7.10 | 6.45 | +0.85 | 29.8% | 145 | 29.8% | -0.15 | 0.47 | 0.38 | 0.55 | — |
| — | 3.80 | 7.20 | 5.50 | +0.82 | 29.2% | 146 | 29.2% | -0.18 | — | — | 2.23 | — |
| — | 3.70 | 6.35 | 5.03 | +0.77 | 28.7% | 147 | 28.7% | -0.23 | 0.84 | 0.74 | 0.95 | — |
| — | 2.10 | 5.40 | 3.75 | +0.72 | 28.3% | 148 | 28.3% | -0.28 | 0.97 | 0.90 | 1.05 | — |
| — | 2.26 | 4.10 | 3.18 | +0.66 | 27.9% | 149 | 27.9% | -0.34 | 1.43 | 1.18 | 1.68 | — |
| — | 2.79 | 3.15 | 2.97 | +0.60 | 27.6% | 150 | 27.6% | -0.40 | 1.67 | 1.49 | 1.85 | — |
| — | 0.74 | 1.85 | 1.29 | +0.42 | 27.0% | 152.5 | 27.0% | -0.58 | 3.20 | 2.85 | 3.55 | — |
| — | 0.55 | 0.90 | 0.72 | +0.26 | 26.7% | 155 | 26.7% | -0.74 | 4.95 | 3.30 | 6.60 | — |
| — | 0.16 | 0.50 | 0.33 | +0.14 | 26.8% | 157.5 | 26.8% | -0.86 | 7.03 | 5.35 | 8.70 | — |
| — | 0.05 | 0.37 | 0.21 | +0.07 | 27.3% | 160 | 27.3% | -0.94 | 9.32 | 7.65 | 11.00 | — |
| — | — | 0.52 | — | +0.03 | 27.9% | 162.5 | 27.9% | -0.98 | 11.55 | 9.70 | 13.40 | — |
| — | 0.01 | 0.35 | 0.18 | +0.01 | 28.6% | 165 | 28.6% | -1.00 | 13.82 | 11.80 | 15.85 | — |
| — | — | 1.14 | — | +0.01 | 29.4% | 167.5 | 29.4% | -1.00 | 17.00 | 15.70 | 18.30 | — |
| — | — | 0.70 | — | +0.00 | 30.3% | 170 | 30.3% | -1.00 | 18.93 | 17.05 | 20.80 | — |
| — | — | 2.13 | — | +0.00 | 31.3% | 172.5 | 31.3% | -1.00 | 21.43 | 19.55 | 23.30 | — |
| — | — | 1.36 | — | +0.00 | 32.3% | 175 | 32.3% | -1.00 | 23.93 | 22.05 | 25.80 | — |
| — | — | 2.13 | — | +0.00 | 34.4% | 180 | 34.4% | -1.00 | 28.95 | 27.10 | 30.80 | — |
| — | — | 2.13 | — | +0.00 | 36.4% | 185 | 36.4% | -1.00 | 33.95 | 32.10 | 35.80 | — |
| — | — | 2.13 | — | +0.00 | 37.9% | 190 | 37.9% | -1.00 | 38.92 | 37.05 | 40.80 | — |
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.