Spot 151.45
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 04:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.40 | 31.15 | 29.77 | +1.00 | 150.8% | 122 | 150.8% | -0.00 | — | — | 0.08 | — |
| — | 27.20 | 29.25 | 28.23 | +1.00 | 145.5% | 123 | 145.5% | -0.00 | — | — | 0.04 | — |
| — | 26.75 | 28.55 | 27.65 | +1.00 | 140.8% | 124 | 140.8% | -0.00 | — | — | 0.06 | — |
| — | 25.55 | 27.90 | 26.73 | +1.00 | 136.6% | 125 | 136.6% | -0.00 | — | — | 0.03 | — |
| — | 24.90 | 26.95 | 25.93 | +1.00 | 133.0% | 126 | 133.0% | -0.00 | — | — | 0.05 | — |
| — | 23.20 | 26.20 | 24.70 | +1.00 | 129.8% | 127 | 129.8% | -0.00 | — | — | 0.25 | — |
| — | 22.40 | 25.20 | 23.80 | +1.00 | 126.9% | 128 | 126.9% | -0.00 | — | — | 0.04 | — |
| — | 22.20 | 24.20 | 23.20 | +0.99 | 124.0% | 129 | 124.0% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 21.25 | 22.95 | 22.10 | +0.99 | 121.0% | 130 | 121.0% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 19.40 | 22.00 | 20.70 | +0.99 | 117.8% | 131 | 117.8% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 18.35 | 21.15 | 19.75 | +0.99 | 114.5% | 132 | 114.5% | -0.01 | — | — | 0.10 | — |
| — | 17.40 | 19.80 | 18.60 | +0.99 | 110.8% | 133 | 110.8% | -0.01 | — | — | 0.07 | — |
| — | 16.40 | 18.90 | 17.65 | +0.99 | 107.0% | 134 | 107.0% | -0.01 | — | — | 0.25 | — |
| — | 15.35 | 18.05 | 16.70 | +0.99 | 103.0% | 135 | — | — | 0.04 | 0.02 | 0.07 | — |
| — | 14.45 | 17.10 | 15.78 | +0.98 | 98.9% | 136 | 98.9% | -0.02 | — | — | 0.29 | — |
| — | 13.55 | 15.85 | 14.70 | — | — | 137 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 12.30 | 15.25 | 13.78 | +0.98 | 90.6% | 138 | 90.6% | -0.02 | 0.07 | 0.02 | 0.11 | — |
| — | 12.20 | 13.60 | 12.90 | +0.97 | 86.5% | 139 | 86.5% | -0.03 | 0.18 | 0.01 | 0.35 | — |
| — | 10.75 | 12.75 | 11.75 | +0.97 | 82.5% | 140 | 82.5% | -0.03 | 0.08 | 0.07 | 0.09 | — |
| — | 9.60 | 11.90 | 10.75 | +0.96 | 78.9% | 141 | 78.9% | -0.04 | 0.09 | 0.05 | 0.13 | — |
| — | 8.30 | 11.30 | 9.80 | +0.95 | 75.6% | 142 | 75.6% | -0.05 | 0.12 | 0.10 | 0.15 | — |
| — | 8.45 | 9.55 | 9.00 | +0.94 | 72.8% | 143 | 72.8% | -0.06 | 0.16 | 0.15 | 0.17 | — |
| — | 7.65 | 7.75 | 7.70 | +0.92 | 70.7% | 144 | 70.7% | -0.08 | 0.21 | 0.20 | 0.23 | — |
| — | 6.70 | 6.85 | 6.78 | +0.89 | 69.4% | 145 | 69.4% | -0.11 | 0.30 | 0.29 | 0.31 | — |
| — | 5.85 | 5.95 | 5.90 | — | — | 146 | 68.7% | -0.15 | 0.41 | 0.40 | 0.43 | — |
| — | 5.05 | 5.15 | 5.10 | +0.80 | 68.5% | 147 | 68.5% | -0.20 | 0.59 | 0.58 | 0.61 | — |
| — | 4.25 | 4.35 | 4.30 | +0.75 | 68.5% | 148 | 68.5% | -0.25 | 0.82 | 0.81 | 0.84 | — |
| — | 3.60 | 3.65 | 3.62 | +0.68 | 69.0% | 149 | — | — | 1.14 | 1.12 | 1.15 | — |
| — | 2.99 | 3.05 | 3.02 | +0.61 | 69.7% | 150 | — | — | 1.51 | 1.50 | 1.53 | — |
| — | 1.79 | 1.82 | 1.80 | +0.44 | 71.7% | 152.5 | 71.7% | -0.57 | 2.81 | 2.79 | 2.84 | — |
| — | 1.02 | 1.04 | 1.03 | +0.28 | 74.4% | 155 | 74.4% | -0.72 | 4.53 | 4.50 | 4.55 | — |
| — | 0.56 | 0.58 | 0.57 | +0.17 | 78.1% | 157.5 | 78.1% | -0.83 | 6.58 | 6.50 | 6.65 | — |
| — | 0.31 | 0.33 | 0.32 | +0.11 | 82.4% | 160 | 82.4% | -0.90 | 8.82 | 8.55 | 9.10 | — |
| — | 0.17 | 0.18 | 0.17 | +0.06 | 86.9% | 162.5 | 86.9% | -0.94 | 11.18 | 10.95 | 11.40 | 2,698 |
| — | 0.11 | 0.14 | 0.12 | +0.04 | 91.4% | 165 | 91.4% | -0.97 | 13.28 | 12.35 | 14.20 | — |
| — | 0.05 | 0.08 | 0.07 | +0.02 | 94.3% | 167.5 | 94.3% | -0.98 | 16.43 | 16.00 | 16.85 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 100.3% | 170 | 100.3% | -0.99 | 18.65 | 17.55 | 19.75 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 106.2% | 172.5 | 106.2% | -0.99 | 21.38 | 20.85 | 21.90 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 112.4% | 175 | 112.4% | -1.00 | 23.48 | 22.25 | 24.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 118.3% | 177.5 | 118.3% | -1.00 | 26.05 | 24.15 | 27.95 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 121.1% | 180 | 121.1% | -1.00 | 28.62 | 27.15 | 30.10 | — |
| — | — | 0.02 | — | +0.00 | 119.0% | 182.5 | 119.0% | -1.00 | 31.07 | 29.30 | 32.85 | — |
| — | — | 0.02 | — | +0.00 | 113.6% | 185 | 113.6% | -1.00 | 33.65 | 31.25 | 36.05 | — |
| — | — | 0.05 | — | +0.00 | 107.1% | 187.5 | 107.1% | -1.00 | 35.92 | 33.05 | 38.80 | — |
| — | — | 0.01 | — | +0.00 | 100.5% | 190 | 100.5% | -1.00 | 38.40 | 35.75 | 41.05 | — |
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.