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 | |
| — | 25.05 | 28.45 | 26.75 | +1.00 | 27.8% | 125 | 27.8% | -0.01 | — | — | 2.16 | — |
| — | 20.50 | 22.90 | 21.70 | +0.99 | 25.9% | 130 | 25.9% | -0.02 | 0.55 | 0.01 | 1.09 | — |
| — | 17.55 | 20.30 | 18.93 | +0.98 | 24.8% | 133 | 24.8% | -0.04 | 1.18 | 0.09 | 2.27 | — |
| — | 16.55 | 18.75 | 17.65 | +0.98 | 24.5% | 134 | 24.5% | -0.05 | 0.85 | 0.14 | 1.56 | — |
| — | 15.65 | 17.80 | 16.73 | +0.97 | 24.2% | 135 | 24.2% | -0.06 | 0.47 | 0.15 | 0.80 | — |
| — | 14.65 | 16.30 | 15.47 | +0.96 | 23.9% | 136 | 23.9% | -0.07 | 0.60 | 0.23 | 0.98 | — |
| — | 13.45 | 16.00 | 14.72 | +0.95 | 23.6% | 137 | 23.6% | -0.08 | 0.78 | 0.20 | 1.35 | — |
| — | 12.75 | 15.05 | 13.90 | +0.94 | 23.3% | 138 | 23.3% | -0.10 | 0.97 | 0.33 | 1.61 | — |
| — | 11.80 | 13.60 | 12.70 | +0.92 | 23.1% | 139 | 23.1% | -0.12 | 0.77 | 0.26 | 1.27 | — |
| — | 10.90 | 12.55 | 11.72 | +0.90 | 22.9% | 140 | 22.9% | -0.14 | 0.89 | 0.52 | 1.26 | — |
| — | 10.20 | 11.55 | 10.88 | +0.88 | 22.6% | 141 | 22.6% | -0.16 | 1.11 | 0.58 | 1.64 | — |
| — | 9.30 | 10.70 | 10.00 | +0.85 | 22.4% | 142 | 22.4% | -0.19 | 1.02 | 0.72 | 1.32 | — |
| — | 8.45 | 9.70 | 9.07 | +0.82 | 22.3% | 143 | 22.3% | -0.22 | 1.38 | 0.96 | 1.80 | — |
| — | 7.65 | 9.10 | 8.38 | +0.79 | 22.1% | 144 | 22.1% | -0.25 | 1.74 | 1.10 | 2.38 | — |
| — | 6.85 | 8.10 | 7.47 | +0.75 | 22.0% | 145 | 22.0% | -0.28 | 2.30 | 1.25 | 3.35 | — |
| — | 6.10 | 7.40 | 6.75 | +0.72 | 21.9% | 146 | 21.9% | -0.32 | 2.20 | 1.65 | 2.75 | — |
| 14 | 5.40 | 6.30 | 5.85 | +0.67 | 21.8% | 147 | 21.8% | -0.36 | 2.13 | 1.98 | 2.29 | 61 |
| — | 4.65 | 5.90 | 5.28 | +0.63 | 21.8% | 148 | 21.8% | -0.40 | 2.48 | 2.34 | 2.62 | — |
| — | 4.45 | 5.15 | 4.80 | +0.58 | 21.7% | 149 | 21.7% | -0.45 | 3.48 | 2.77 | 4.20 | — |
| — | 3.90 | 4.25 | 4.08 | +0.54 | 21.8% | 150 | 21.8% | -0.49 | 3.40 | 3.25 | 3.55 | — |
| — | 2.49 | 3.05 | 2.77 | +0.42 | 21.9% | 152.5 | 21.9% | -0.60 | 4.78 | 4.50 | 5.05 | — |
| — | 1.73 | 2.20 | 1.97 | +0.32 | 22.3% | 155 | 22.3% | -0.70 | 6.72 | 5.90 | 7.55 | — |
| — | 1.08 | 1.76 | 1.42 | +0.23 | 23.0% | 157.5 | 23.0% | -0.78 | 8.55 | 7.65 | 9.45 | — |
| — | 0.48 | 1.01 | 0.74 | +0.17 | 23.8% | 160 | 23.8% | -0.84 | 10.60 | 9.65 | 11.55 | — |
| — | 0.23 | 1.35 | 0.79 | +0.12 | 24.8% | 162.5 | 24.8% | -0.89 | 12.82 | 11.85 | 13.80 | — |
| — | 0.01 | 0.60 | 0.30 | +0.09 | 26.0% | 165 | 26.0% | -0.92 | 15.18 | 14.20 | 16.15 | — |
| — | 0.03 | 2.28 | 1.16 | +0.06 | 27.4% | 167.5 | 27.4% | -0.95 | 17.90 | 16.60 | 19.20 | — |
| — | — | 2.22 | — | +0.05 | 28.8% | 170 | 28.8% | -0.96 | 20.27 | 19.05 | 21.50 | — |
| — | — | 2.18 | — | +0.04 | 30.2% | 172.5 | — | — | 22.80 | 21.50 | 24.10 | — |
| — | — | 2.16 | — | +0.03 | 31.7% | 175 | 31.7% | -0.98 | 25.23 | 23.80 | 26.65 | — |
| — | — | 2.14 | — | +0.02 | 33.2% | 177.5 | 33.2% | -0.98 | 27.77 | 26.45 | 29.10 | — |
| — | — | 2.14 | — | +0.02 | 34.6% | 180 | 34.6% | -0.99 | 30.12 | 28.65 | 31.60 | — |
| — | — | 2.13 | — | +0.01 | 37.2% | 185 | 37.2% | -0.99 | 35.23 | 33.85 | 36.60 | — |
| — | — | 2.13 | — | +0.01 | 39.3% | 190 | 39.3% | -0.99 | 40.25 | 38.90 | 41.60 | — |
| — | — | 2.13 | — | +0.01 | 40.8% | 195 | 40.8% | -1.00 | 45.10 | 43.60 | 46.60 | — |
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.