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 | |
| — | 28.90 | 30.75 | 29.82 | +1.00 | 35.7% | 122 | 35.7% | -0.00 | — | — | 1.57 | — |
| — | 27.80 | 30.20 | 29.00 | +1.00 | 35.2% | 123 | 35.2% | -0.00 | — | — | 2.13 | — |
| — | 26.35 | 29.20 | 27.77 | +1.00 | 34.7% | 124 | 34.7% | -0.00 | — | — | 1.00 | — |
| — | 25.20 | 28.20 | 26.70 | +1.00 | 34.1% | 125 | 34.1% | -0.00 | — | — | 0.75 | — |
| — | 24.90 | 27.20 | 26.05 | +1.00 | 33.6% | 126 | 33.6% | -0.00 | — | — | 0.87 | — |
| — | 23.80 | 26.05 | 24.93 | +1.00 | 33.1% | 127 | 33.1% | -0.00 | — | — | 1.00 | — |
| — | 22.45 | 25.20 | 23.82 | +1.00 | 32.6% | 128 | 32.6% | -0.00 | — | — | 1.34 | — |
| — | 21.10 | 23.70 | 22.40 | +1.00 | 32.2% | 129 | 32.2% | -0.00 | — | — | 0.60 | — |
| — | 20.30 | 23.20 | 21.75 | +1.00 | 31.7% | 130 | 31.7% | -0.00 | — | — | 0.35 | — |
| — | 19.40 | 22.20 | 20.80 | +1.00 | 31.3% | 131 | 31.3% | -0.00 | — | — | 0.95 | — |
| — | 18.85 | 20.55 | 19.70 | +1.00 | 30.9% | 132 | 30.9% | -0.00 | — | — | 1.00 | — |
| — | 17.90 | 20.25 | 19.07 | +0.99 | 30.6% | 133 | 30.6% | -0.01 | — | — | 0.63 | — |
| — | 17.00 | 19.25 | 18.12 | +0.99 | 30.2% | 134 | — | — | — | — | 2.16 | — |
| — | 15.85 | 17.55 | 16.70 | — | — | 135 | — | — | — | — | 0.19 | — |
| — | 14.95 | 16.70 | 15.82 | — | — | 136 | — | — | — | — | 2.17 | — |
| — | 14.05 | 16.30 | 15.18 | — | — | 137 | — | — | — | — | 0.41 | — |
| — | 12.55 | 14.65 | 13.60 | +0.97 | 29.0% | 138 | 29.0% | -0.03 | — | — | 2.20 | — |
| — | 11.35 | 13.55 | 12.45 | +0.96 | 28.8% | 139 | 28.8% | -0.04 | 0.10 | 0.01 | 0.18 | — |
| — | 10.85 | 12.60 | 11.72 | +0.95 | 28.5% | 140 | 28.5% | -0.05 | — | — | 1.09 | — |
| — | 9.90 | 11.70 | 10.80 | +0.93 | 28.3% | 141 | 28.3% | -0.07 | 0.22 | 0.12 | 0.32 | — |
| — | 9.20 | 10.70 | 9.95 | +0.91 | 28.1% | 142 | 28.1% | -0.09 | 0.30 | 0.19 | 0.41 | — |
| — | 7.55 | 9.85 | 8.70 | +0.89 | 28.0% | 143 | 28.0% | -0.11 | 0.43 | 0.26 | 0.61 | — |
| — | 7.50 | 9.45 | 8.47 | +0.86 | 27.8% | 144 | 27.8% | -0.14 | 0.58 | 0.50 | 0.66 | — |
| — | 6.65 | 7.75 | 7.20 | — | — | 145 | — | — | 0.70 | 0.65 | 0.75 | — |
| — | 5.65 | 6.35 | 6.00 | — | — | 146 | — | — | 0.95 | 0.84 | 1.06 | — |
| — | 5.15 | 6.65 | 5.90 | — | — | 147 | — | — | 1.17 | 1.07 | 1.27 | — |
| — | 4.45 | 5.25 | 4.85 | — | — | 148 | — | — | 1.43 | 1.35 | 1.51 | — |
| — | 3.65 | 4.80 | 4.22 | — | — | 149 | — | — | 1.85 | 1.69 | 2.02 | — |
| — | 3.20 | 3.55 | 3.38 | +0.57 | 27.3% | 150 | — | — | 2.19 | 2.08 | 2.31 | — |
| — | 1.83 | 2.18 | 2.00 | +0.43 | 27.4% | 152.5 | — | — | 3.42 | 3.15 | 3.70 | — |
| — | 0.97 | 1.40 | 1.19 | — | — | 155 | — | — | 4.55 | 3.85 | 5.25 | — |
| — | 0.63 | 0.77 | 0.70 | — | — | 157.5 | — | — | 6.60 | 5.85 | 7.35 | — |
| — | 0.34 | 0.51 | 0.42 | — | — | 160 | — | — | 9.05 | 8.00 | 10.10 | — |
| — | 0.18 | 0.31 | 0.24 | — | — | 162.5 | — | — | 11.10 | 10.30 | 11.90 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 165 | — | — | 13.30 | 11.95 | 14.65 | — |
| — | 0.01 | 0.16 | 0.09 | — | — | 167.5 | 32.6% | -0.98 | 15.60 | 14.45 | 16.75 | — |
| — | 0.02 | 0.14 | 0.08 | +0.02 | 34.2% | 170 | 34.2% | -0.99 | 18.10 | 16.95 | 19.25 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 35.8% | 172.5 | 35.8% | -1.00 | 20.65 | 19.45 | 21.85 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 37.6% | 175 | 37.6% | -1.00 | 23.80 | 22.45 | 25.15 | — |
| — | — | 0.09 | — | +0.01 | 39.5% | 177.5 | 39.5% | -1.00 | 25.57 | 24.45 | 26.70 | — |
| — | — | 0.11 | — | +0.01 | 41.6% | 180 | 41.6% | -1.00 | 28.20 | 26.95 | 29.45 | — |
| — | — | 0.03 | — | +0.00 | 43.7% | 182.5 | 43.7% | -1.00 | 30.68 | 29.45 | 31.90 | — |
| — | — | 0.06 | — | +0.00 | 46.0% | 185 | 46.0% | -1.00 | 33.42 | 31.95 | 34.90 | — |
| — | — | 0.06 | — | +0.00 | 50.9% | 190 | 50.9% | -1.00 | 38.15 | 36.95 | 39.35 | — |
| — | — | 0.22 | — | +0.00 | 56.3% | 195 | 56.3% | -1.00 | 43.17 | 41.95 | 44.40 | — |
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.