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 | |
| — | 24.90 | 27.80 | 26.35 | +1.00 | 31.2% | 125 | 31.2% | -0.00 | — | — | 0.82 | — |
| — | 20.95 | 23.60 | 22.27 | +1.00 | 30.7% | 129 | 30.7% | -0.00 | — | — | 2.16 | — |
| — | 19.90 | 22.60 | 21.25 | +1.00 | 30.6% | 130 | 30.6% | -0.01 | — | — | 2.16 | — |
| — | 18.95 | 21.65 | 20.30 | +0.99 | 30.5% | 131 | 30.5% | -0.01 | — | — | 2.17 | — |
| — | 17.95 | 20.65 | 19.30 | +0.99 | 30.3% | 132 | 30.3% | -0.01 | 0.10 | 0.01 | 0.20 | — |
| — | 16.95 | 19.55 | 18.25 | +0.99 | 30.1% | 133 | 30.1% | -0.02 | — | — | 0.17 | — |
| — | 16.45 | 18.65 | 17.55 | +0.98 | 29.9% | 134 | 29.9% | -0.02 | — | — | 0.21 | — |
| — | 15.55 | 17.80 | 16.68 | +0.98 | 29.7% | 135 | 29.7% | -0.03 | 0.13 | 0.10 | 0.16 | — |
| — | 14.00 | 16.25 | 15.12 | +0.97 | 29.4% | 136 | 29.4% | -0.04 | — | — | 0.19 | — |
| — | 13.45 | 15.30 | 14.38 | +0.96 | 29.1% | 137 | 29.1% | -0.05 | 0.19 | 0.05 | 0.33 | — |
| — | 12.50 | 14.35 | 13.43 | +0.95 | 28.7% | 138 | 28.7% | -0.07 | 0.23 | 0.15 | 0.31 | — |
| — | 11.70 | 13.35 | 12.53 | +0.94 | 28.3% | 139 | — | — | 0.30 | 0.21 | 0.40 | — |
| — | 10.65 | 12.10 | 11.38 | — | — | 140 | 27.9% | -0.10 | 0.35 | 0.30 | 0.41 | — |
| — | 9.60 | 11.40 | 10.50 | +0.90 | 27.5% | 141 | 27.5% | -0.13 | 0.45 | 0.39 | 0.51 | — |
| — | 8.65 | 10.55 | 9.60 | +0.88 | 27.0% | 142 | 27.0% | -0.15 | 0.53 | 0.46 | 0.59 | — |
| — | 8.30 | 9.40 | 8.85 | +0.85 | 26.6% | 143 | 26.6% | -0.18 | 0.69 | 0.55 | 0.84 | — |
| — | 7.05 | 8.50 | 7.78 | +0.82 | 26.2% | 144 | — | — | 0.85 | 0.68 | 1.02 | — |
| — | 6.75 | 7.40 | 7.08 | — | — | 145 | — | — | 0.94 | 0.83 | 1.05 | — |
| — | 6.05 | 6.60 | 6.33 | — | — | 146 | 25.5% | -0.30 | 1.19 | 1.06 | 1.32 | — |
| — | 5.30 | 5.85 | 5.58 | — | — | 147 | — | — | 1.57 | 1.39 | 1.75 | — |
| — | 4.60 | 5.05 | 4.83 | — | — | 148 | — | — | 2.00 | 1.71 | 2.28 | — |
| — | 3.70 | 4.30 | 4.00 | — | — | 149 | — | — | 2.27 | 2.03 | 2.51 | — |
| — | 3.35 | 3.65 | 3.50 | — | — | 150 | 24.6% | -0.49 | 2.69 | 2.47 | 2.92 | — |
| — | 2.13 | 2.39 | 2.26 | — | — | 152.5 | 24.2% | -0.62 | 3.98 | 3.75 | 4.20 | — |
| — | 1.26 | 1.41 | 1.33 | — | — | 155 | 24.2% | -0.74 | 6.20 | 5.40 | 7.00 | — |
| — | 0.63 | 0.82 | 0.72 | +0.20 | 24.4% | 157.5 | — | — | 8.15 | 7.30 | 9.00 | — |
| — | 0.35 | 0.50 | 0.42 | +0.13 | 24.7% | 160 | — | — | 10.28 | 9.45 | 11.10 | — |
| — | 0.12 | 0.38 | 0.25 | +0.07 | 25.2% | 162.5 | — | — | 12.57 | 11.65 | 13.50 | — |
| — | — | 0.31 | — | +0.04 | 25.8% | 165 | — | — | 14.95 | 13.95 | 15.95 | — |
| — | — | 0.71 | — | +0.02 | 26.4% | 167.5 | 26.4% | -0.98 | 17.60 | 16.35 | 18.85 | — |
| — | — | 2.14 | — | +0.01 | 27.0% | 170 | — | — | 20.12 | 18.95 | 21.30 | — |
| — | — | 2.15 | — | +0.01 | 27.7% | 172.5 | — | — | 22.45 | 21.25 | 23.65 | — |
| — | — | 2.14 | — | — | — | 175 | 28.4% | -1.00 | 25.05 | 23.80 | 26.30 | — |
| — | — | 2.13 | — | +0.00 | 29.1% | 177.5 | 29.1% | -1.00 | 27.43 | 26.25 | 28.60 | — |
| — | — | 2.13 | — | +0.00 | 29.8% | 180 | 29.8% | -1.00 | 30.07 | 28.85 | 31.30 | — |
| — | — | 2.13 | — | +0.00 | 31.2% | 185 | 31.2% | -1.00 | 34.95 | 33.80 | 36.10 | — |
| — | — | 2.13 | — | +0.00 | 32.7% | 190 | 32.7% | -1.00 | 40.02 | 38.75 | 41.30 | — |
| — | — | 2.13 | — | +0.00 | 34.1% | 195 | 34.1% | -1.00 | 45.02 | 43.80 | 46.25 | — |
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.