Spot 151.24
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.30 | 28.50 | 26.90 | +0.98 | 31.6% | 125 | 31.6% | -0.02 | — | — | 0.10 | — |
| — | 20.35 | 23.45 | 21.90 | +0.97 | 28.9% | 130 | 28.9% | -0.04 | — | — | 0.44 | — |
| — | 15.40 | 18.95 | 17.18 | +0.94 | 26.5% | 135 | 26.5% | -0.06 | — | — | 0.84 | — |
| — | 11.45 | 14.70 | 13.07 | +0.90 | 24.8% | 139 | 24.8% | -0.10 | — | — | 0.96 | — |
| — | 10.55 | 13.95 | 12.25 | +0.89 | 24.4% | 140 | 24.4% | -0.12 | 0.72 | 0.06 | 1.38 | — |
| — | 9.25 | 13.00 | 11.12 | — | — | 141 | 24.0% | -0.13 | — | — | 1.55 | — |
| — | 8.30 | 12.35 | 10.32 | +0.85 | 23.7% | 142 | 23.7% | -0.15 | — | — | 2.69 | — |
| — | 7.35 | 11.20 | 9.28 | +0.83 | 23.4% | 143 | 23.4% | -0.17 | — | — | 2.79 | — |
| — | 6.45 | 10.25 | 8.35 | — | — | 144 | 23.1% | -0.19 | — | — | 2.89 | 0 |
| 0 | 5.70 | 9.35 | 7.53 | +0.79 | 22.8% | 145 | 22.8% | -0.22 | 1.52 | 0.05 | 3.00 | — |
| — | 4.70 | 8.50 | 6.60 | +0.76 | 22.5% | 146 | 22.5% | -0.24 | — | — | 3.20 | — |
| — | 4.00 | 7.80 | 5.90 | +0.73 | 22.3% | 147 | 22.3% | -0.27 | — | — | 3.40 | — |
| — | 3.15 | 7.00 | 5.08 | +0.70 | 22.1% | 148 | 22.1% | -0.30 | — | — | 3.65 | — |
| — | 3.10 | 5.70 | 4.40 | +0.66 | 21.9% | 149 | 21.9% | -0.34 | 1.85 | 0.30 | 3.40 | — |
| — | 2.50 | 4.95 | 3.73 | +0.63 | 21.7% | 150 | 21.7% | -0.38 | 2.57 | 0.99 | 4.15 | — |
| — | 1.11 | 3.30 | 2.21 | +0.53 | 21.4% | 152.5 | 21.4% | -0.48 | 3.47 | 1.84 | 5.10 | — |
| — | 0.01 | 4.10 | 2.06 | +0.43 | 21.3% | 155 | 21.3% | -0.58 | 5.17 | 3.20 | 7.15 | — |
| — | — | 3.50 | — | +0.33 | 21.3% | 157.5 | 21.3% | -0.69 | 7.10 | 6.00 | 8.20 | — |
| — | 0.06 | 1.50 | 0.78 | +0.24 | 21.4% | 160 | 21.4% | -0.78 | 9.75 | 8.25 | 11.25 | — |
| — | 0.01 | 2.59 | 1.30 | +0.17 | 21.7% | 162.5 | 21.7% | -0.85 | 11.45 | 10.10 | 12.80 | — |
| — | 0.30 | 1.85 | 1.07 | +0.12 | 22.0% | 165 | 22.0% | -0.91 | 14.00 | 12.05 | 15.95 | — |
| — | — | 2.35 | — | +0.08 | 22.5% | 167.5 | 22.5% | -0.95 | 16.43 | 14.50 | 18.35 | — |
| — | — | 2.30 | — | +0.05 | 23.1% | 170 | 23.1% | -0.99 | 18.95 | 17.00 | 20.90 | — |
| — | — | 2.23 | — | +0.04 | 23.7% | 172.5 | 23.7% | -1.00 | 21.48 | 19.55 | 23.40 | — |
| — | — | 2.24 | — | +0.02 | 24.4% | 175 | 24.4% | -1.00 | 23.98 | 22.05 | 25.90 | — |
| — | — | 2.22 | — | +0.02 | 25.1% | 177.5 | 25.1% | -1.00 | 26.48 | 24.55 | 28.40 | — |
| — | — | 2.21 | — | +0.01 | 25.9% | 180 | 25.9% | -1.00 | 28.98 | 27.05 | 30.90 | — |
| — | — | 2.18 | — | +0.01 | 27.5% | 185 | 27.5% | -1.00 | 33.98 | 32.05 | 35.90 | — |
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.