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 | |
| — | 24.40 | 28.20 | 26.30 | +1.00 | 37.8% | 125 | 37.8% | -0.00 | — | — | 1.23 | — |
| — | 19.40 | 23.25 | 21.32 | +0.99 | 35.2% | 130 | 35.2% | -0.01 | — | — | 1.35 | — |
| — | 18.45 | 22.10 | 20.27 | +0.99 | 34.7% | 131 | 34.7% | -0.01 | — | — | 0.29 | — |
| — | 17.45 | 21.55 | 19.50 | +0.98 | 34.2% | 132 | 34.2% | -0.02 | — | — | 0.77 | — |
| — | 16.45 | 20.30 | 18.38 | +0.98 | 33.8% | 133 | 33.8% | -0.02 | — | — | 0.74 | — |
| — | 15.50 | 19.60 | 17.55 | +0.97 | 33.3% | 134 | 33.3% | -0.03 | — | — | 0.82 | — |
| — | 14.50 | 18.35 | 16.43 | +0.97 | 32.9% | 135 | 32.9% | -0.03 | 0.38 | 0.10 | 0.65 | — |
| — | 14.00 | 17.60 | 15.80 | +0.96 | 32.5% | 136 | 32.5% | -0.04 | — | — | 1.08 | — |
| — | 13.00 | 15.95 | 14.47 | +0.95 | 32.1% | 137 | 32.1% | -0.05 | — | — | 2.00 | — |
| — | 11.75 | 15.00 | 13.38 | +0.94 | 31.7% | 138 | 31.7% | -0.06 | — | — | 1.01 | — |
| — | 10.90 | 14.10 | 12.50 | +0.92 | 31.3% | 139 | 31.3% | -0.08 | 0.72 | 0.09 | 1.35 | — |
| — | 10.00 | 13.15 | 11.57 | +0.91 | 31.0% | 140 | 31.0% | -0.09 | 0.55 | 0.16 | 0.94 | — |
| — | 9.15 | 12.25 | 10.70 | +0.89 | 30.7% | 141 | 30.7% | -0.11 | 0.71 | 0.02 | 1.40 | — |
| — | 8.35 | 11.35 | 9.85 | +0.87 | 30.4% | 142 | 30.4% | -0.13 | 0.82 | 0.11 | 1.53 | — |
| — | 7.60 | 11.10 | 9.35 | +0.84 | 30.1% | 143 | 30.1% | -0.16 | — | — | 2.20 | — |
| — | 6.80 | 9.60 | 8.20 | +0.81 | 29.8% | 144 | 29.8% | -0.19 | 0.90 | 0.20 | 1.59 | — |
| — | 6.15 | 8.80 | 7.47 | +0.78 | 29.5% | 145 | 29.5% | -0.22 | 1.19 | 0.32 | 2.06 | — |
| — | 5.85 | 8.05 | 6.95 | +0.75 | 29.3% | 146 | 29.3% | -0.25 | 1.43 | 1.18 | 1.68 | — |
| — | 4.75 | 7.30 | 6.03 | +0.71 | 29.1% | 147 | 29.1% | -0.29 | 1.88 | 0.35 | 3.40 | — |
| — | 4.15 | 6.60 | 5.38 | +0.67 | 28.9% | 148 | 28.9% | -0.33 | 2.15 | 0.75 | 3.55 | — |
| — | 3.50 | 6.65 | 5.08 | +0.62 | 28.7% | 149 | 28.7% | -0.38 | 2.77 | 1.10 | 4.45 | — |
| — | 2.95 | 5.35 | 4.15 | +0.58 | 28.6% | 150 | 28.6% | -0.43 | 2.94 | 2.39 | 3.50 | — |
| — | 1.70 | 4.10 | 2.90 | +0.46 | 28.4% | 152.5 | 28.4% | -0.54 | 4.40 | 2.80 | 6.00 | — |
| — | 1.30 | 2.10 | 1.70 | +0.35 | 28.4% | 155 | 28.4% | -0.66 | 5.85 | 4.25 | 7.45 | — |
| — | 0.94 | 1.25 | 1.09 | +0.25 | 28.6% | 157.5 | 28.6% | -0.76 | 7.60 | 5.95 | 9.25 | — |
| — | — | 1.22 | — | +0.17 | 28.9% | 160 | 28.9% | -0.84 | 9.68 | 8.00 | 11.35 | — |
| — | — | 0.71 | — | +0.12 | 29.4% | 162.5 | 29.4% | -0.90 | 11.95 | 10.30 | 13.60 | — |
| — | — | 0.70 | — | +0.08 | 30.1% | 165 | 30.1% | -0.94 | 14.12 | 12.30 | 15.95 | — |
| — | — | 2.16 | — | +0.05 | 30.9% | 167.5 | 30.9% | -0.97 | 16.38 | 14.40 | 18.35 | — |
| — | — | 2.14 | — | +0.03 | 31.8% | 170 | 31.8% | -0.98 | 18.95 | 17.10 | 20.80 | — |
| — | — | 2.14 | — | +0.02 | 32.8% | 172.5 | 32.8% | -1.00 | 21.43 | 19.55 | 23.30 | — |
| — | — | 2.13 | — | +0.02 | 33.9% | 175 | 33.9% | -1.00 | 23.93 | 22.05 | 25.80 | — |
| — | — | 2.13 | — | +0.01 | 35.0% | 177.5 | 35.0% | -1.00 | 26.43 | 24.55 | 28.30 | — |
| — | — | 2.13 | — | +0.01 | 36.2% | 180 | 36.2% | -1.00 | 28.93 | 27.05 | 30.80 | — |
| — | — | 2.13 | — | +0.01 | 37.5% | 182.5 | 37.5% | -1.00 | 31.43 | 29.55 | 33.30 | — |
| — | — | 2.13 | — | +0.00 | 38.7% | 185 | 38.7% | -1.00 | 33.92 | 32.05 | 35.80 | — |
| — | — | 2.13 | — | +0.00 | 41.3% | 190 | 41.3% | -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.