Spot 151.27
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.30 | 26.80 | 26.05 | — | — | 125 | — | — | — | — | 0.05 | — |
| — | 19.85 | 22.65 | 21.25 | — | — | 130 | — | — | — | — | 0.09 | — |
| — | 18.85 | 21.30 | 20.07 | — | — | 131 | — | — | — | — | 2.13 | — |
| — | 18.40 | 20.40 | 19.40 | +1.00 | 24.5% | 132 | 24.5% | -0.00 | — | — | 0.17 | — |
| — | 16.85 | 19.20 | 18.02 | +1.00 | 24.2% | 133 | 24.2% | -0.00 | — | — | 0.10 | — |
| — | 15.90 | 17.95 | 16.93 | +1.00 | 23.9% | 134 | 23.9% | -0.00 | — | — | 0.09 | — |
| — | 15.75 | 16.85 | 16.30 | — | — | 135 | — | — | — | — | 0.04 | — |
| — | 13.85 | 16.30 | 15.07 | — | — | 136 | — | — | — | — | 0.15 | — |
| — | 12.85 | 15.35 | 14.10 | — | — | 137 | — | — | — | — | 0.20 | — |
| — | 11.85 | 14.25 | 13.05 | — | — | 138 | — | — | — | — | 0.14 | — |
| — | 10.90 | 13.25 | 12.07 | — | — | 139 | — | — | — | — | 0.64 | — |
| — | 10.40 | 11.75 | 11.07 | — | — | 140 | 24.0% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 8.95 | 11.40 | 10.18 | — | — | 141 | — | — | — | — | 0.04 | — |
| — | 8.05 | 10.25 | 9.15 | — | — | 142 | — | — | — | — | 0.03 | — |
| — | 7.20 | 8.80 | 8.00 | — | — | 143 | — | — | — | — | 0.06 | — |
| — | 6.25 | 8.20 | 7.22 | — | — | 144 | — | — | — | — | 0.09 | — |
| — | 6.10 | 7.00 | 6.55 | +0.90 | 20.1% | 145 | 20.1% | -0.10 | 0.12 | 0.06 | 0.17 | — |
| — | 5.20 | 5.90 | 5.55 | +0.86 | 19.4% | 146 | 19.4% | -0.14 | 0.10 | 0.03 | 0.17 | — |
| — | 4.25 | 5.00 | 4.62 | +0.81 | 18.8% | 147 | 18.8% | -0.19 | 0.42 | 0.12 | 0.73 | — |
| — | 3.45 | 4.15 | 3.80 | +0.75 | 18.3% | 148 | 18.3% | -0.25 | 0.35 | 0.30 | 0.41 | — |
| — | 2.71 | 3.10 | 2.90 | +0.67 | 17.8% | 149 | 17.8% | -0.33 | 0.65 | 0.49 | 0.80 | — |
| — | 2.07 | 2.29 | 2.18 | +0.58 | 17.5% | 150 | 17.5% | -0.42 | 0.84 | 0.76 | 0.93 | — |
| — | 0.83 | 0.97 | 0.90 | +0.35 | 17.0% | 152.5 | 17.0% | -0.66 | 2.08 | 1.95 | 2.20 | — |
| — | 0.25 | 0.33 | 0.29 | +0.17 | 17.1% | 155 | 17.1% | -0.84 | 4.10 | 3.70 | 4.50 | — |
| — | 0.01 | 0.15 | 0.08 | +0.07 | 17.9% | 157.5 | 17.9% | -0.95 | 6.50 | 5.75 | 7.25 | — |
| — | 0.02 | 0.05 | 0.04 | +0.02 | 18.7% | 160 | — | — | 9.32 | 8.40 | 10.25 | — |
| — | — | 0.10 | — | — | — | 162.5 | 19.5% | -1.00 | 11.68 | 10.60 | 12.75 | — |
| — | — | 0.03 | — | +0.00 | 20.2% | 165 | 20.2% | -1.00 | 13.88 | 13.30 | 14.45 | — |
| — | — | 2.13 | — | +0.00 | 20.8% | 167.5 | 20.8% | -1.00 | 16.65 | 15.55 | 17.75 | — |
| — | — | 0.04 | — | +0.00 | 21.5% | 170 | 21.5% | -1.00 | 19.02 | 18.35 | 19.70 | — |
| — | — | 2.13 | — | +0.00 | 23.2% | 175 | 23.2% | -1.00 | 24.25 | 23.25 | 25.25 | — |
| — | — | 1.55 | — | +0.00 | 25.2% | 180 | 25.2% | -1.00 | 29.12 | 28.00 | 30.25 | — |
| — | — | 2.13 | — | +0.00 | 27.5% | 185 | 27.5% | -1.00 | 34.17 | 33.05 | 35.30 | — |
| — | — | 1.05 | — | +0.00 | 29.9% | 190 | 29.9% | -1.00 | 39.27 | 38.25 | 40.30 | — |
| — | — | 0.91 | — | +0.00 | 32.4% | 195 | 32.4% | -1.00 | 44.15 | 43.05 | 45.25 | — |
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.