Spot 151.03
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 00:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.35 | 31.10 | 29.73 | +1.00 | 88.4% | 122 | 88.4% | -0.00 | — | — | 2.13 | — |
| — | 27.05 | 30.10 | 28.57 | +1.00 | 85.3% | 123 | 85.3% | -0.00 | — | — | 2.13 | — |
| — | 26.85 | 29.10 | 27.98 | +1.00 | 82.2% | 124 | 82.2% | -0.00 | — | — | 2.13 | — |
| — | 25.20 | 28.10 | 26.65 | +1.00 | 79.1% | 125 | 79.1% | -0.00 | — | — | 1.25 | — |
| — | 24.25 | 26.65 | 25.45 | +1.00 | 75.9% | 126 | 75.9% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 23.25 | 25.70 | 24.48 | +1.00 | 72.7% | 127 | 72.7% | -0.00 | — | — | 2.13 | — |
| — | 22.85 | 24.40 | 23.62 | +1.00 | 69.5% | 128 | 69.5% | -0.00 | — | — | 0.57 | — |
| — | 21.85 | 23.45 | 22.65 | +1.00 | 66.4% | 129 | 66.4% | -0.00 | — | — | 2.13 | — |
| — | 20.80 | 22.60 | 21.70 | +1.00 | 63.3% | 130 | 63.3% | -0.00 | — | — | 0.10 | — |
| — | 19.85 | 21.65 | 20.75 | +1.00 | 60.1% | 131 | 60.1% | -0.00 | — | — | 0.01 | — |
| — | 18.85 | 20.75 | 19.80 | +1.00 | 57.0% | 132 | 57.0% | -0.00 | — | — | 1.24 | — |
| — | 17.85 | 19.30 | 18.57 | +1.00 | 54.0% | 133 | 54.0% | -0.00 | — | — | 0.52 | — |
| — | 16.85 | 18.30 | 17.57 | +1.00 | 50.9% | 134 | 50.9% | -0.00 | — | — | 1.00 | — |
| — | 15.85 | 17.30 | 16.57 | +1.00 | 47.9% | 135 | 47.9% | -0.00 | — | — | 0.46 | — |
| — | 14.40 | 17.10 | 15.75 | +1.00 | 45.0% | 136 | 45.0% | -0.00 | — | — | 0.86 | — |
| — | 13.35 | 16.10 | 14.72 | +0.99 | 42.3% | 137 | 42.3% | -0.01 | — | — | 0.08 | — |
| — | 12.85 | 15.15 | 14.00 | +0.99 | 39.7% | 138 | 39.7% | -0.01 | — | — | 0.05 | — |
| — | 11.75 | 13.80 | 12.78 | +0.99 | 37.5% | 139 | 37.5% | -0.01 | — | — | 0.33 | — |
| — | 10.70 | 13.10 | 11.90 | +0.99 | 35.5% | 140 | 35.5% | -0.01 | — | — | 0.37 | — |
| — | 9.90 | 12.15 | 11.03 | +0.99 | 34.1% | 141 | 34.1% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 8.90 | 10.35 | 9.62 | +0.98 | 33.0% | 142 | 33.0% | -0.02 | — | — | 0.05 | — |
| — | 7.80 | 9.35 | 8.57 | +0.97 | 32.3% | 143 | 32.3% | -0.03 | — | — | 0.23 | — |
| — | 6.95 | 8.45 | 7.70 | +0.95 | 31.7% | 144 | 31.7% | -0.05 | 0.10 | 0.08 | 0.12 | — |
| — | 5.65 | 7.55 | 6.60 | +0.93 | 31.1% | 145 | — | — | 0.18 | 0.13 | 0.23 | — |
| — | 4.20 | 6.60 | 5.40 | — | — | 146 | — | — | 0.28 | 0.19 | 0.37 | — |
| — | 4.05 | 5.60 | 4.83 | — | — | 147 | — | — | 0.33 | 0.21 | 0.45 | — |
| — | 3.40 | 4.70 | 4.05 | +0.77 | 29.6% | 148 | 29.6% | -0.23 | 0.54 | 0.41 | 0.67 | — |
| — | 2.69 | 3.60 | 3.15 | +0.69 | 29.4% | 149 | — | — | 0.80 | 0.70 | 0.90 | — |
| — | 2.02 | 3.00 | 2.51 | +0.60 | 29.4% | 150 | 29.4% | -0.40 | 1.26 | 1.11 | 1.41 | — |
| — | 0.90 | 1.20 | 1.05 | +0.36 | 29.9% | 152.5 | 29.9% | -0.64 | 2.28 | 1.97 | 2.59 | — |
| — | 0.35 | 0.49 | 0.42 | +0.18 | 31.1% | 155 | — | — | 4.42 | 3.40 | 5.45 | — |
| — | 0.12 | 0.20 | 0.16 | +0.08 | 33.0% | 157.5 | 33.0% | -0.92 | 6.67 | 5.35 | 8.00 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 160 | 35.8% | -0.97 | 8.20 | 7.15 | 9.25 | — |
| — | 0.02 | 0.05 | 0.04 | +0.02 | 39.4% | 162.5 | — | — | 11.18 | 9.65 | 12.70 | — |
| — | — | 0.04 | — | +0.01 | 43.7% | 165 | 43.7% | -0.99 | 13.38 | 11.95 | 14.80 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 48.0% | 167.5 | 48.0% | -1.00 | 15.85 | 14.45 | 17.25 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 52.0% | 170 | 52.0% | -1.00 | 18.27 | 17.10 | 19.45 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 55.4% | 172.5 | 55.4% | -1.00 | 20.60 | 19.45 | 21.75 | — |
| — | — | 0.07 | — | +0.00 | 58.2% | 175 | 58.2% | -1.00 | 23.27 | 21.95 | 24.60 | — |
| — | — | 0.12 | — | +0.00 | 60.4% | 177.5 | 60.4% | -1.00 | 25.85 | 24.45 | 27.25 | — |
| — | — | 0.12 | — | +0.00 | 62.5% | 180 | 62.5% | -1.00 | 28.25 | 26.95 | 29.55 | — |
| — | — | 0.07 | — | +0.00 | 64.9% | 182.5 | 64.9% | -1.00 | 30.95 | 29.50 | 32.40 | — |
| — | — | 1.49 | — | +0.00 | 67.6% | 185 | 67.6% | -1.00 | 33.10 | 32.00 | 34.20 | — |
| — | — | 0.07 | — | +0.00 | 74.4% | 190 | 74.4% | -1.00 | 38.25 | 36.95 | 39.55 | — |
| — | — | 2.12 | — | +0.00 | 82.1% | 195 | 82.1% | -1.00 | 43.08 | 41.95 | 44.20 | — |
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.