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 | |
| — | 24.50 | 27.60 | 26.05 | +1.00 | 39.5% | 125 | 39.5% | +0.00 | — | — | 0.50 | — |
| — | 19.20 | 22.75 | 20.98 | +1.00 | 35.5% | 130 | 35.5% | +0.00 | — | — | 0.10 | — |
| — | 14.35 | 17.65 | 16.00 | +1.00 | 32.1% | 135 | 32.1% | +0.00 | — | — | 0.21 | — |
| — | 11.30 | 15.00 | 13.15 | +1.00 | 30.3% | 138 | 30.3% | -0.00 | — | — | 2.13 | — |
| — | 11.00 | 13.60 | 12.30 | +1.00 | 29.7% | 139 | 29.7% | -0.00 | — | — | 2.13 | — |
| — | 9.20 | 12.60 | 10.90 | +1.00 | 29.1% | 140 | 29.1% | -0.00 | — | — | 0.08 | — |
| — | 9.00 | 11.60 | 10.30 | +1.00 | 28.6% | 141 | 28.6% | -0.00 | — | — | 1.15 | — |
| — | 8.00 | 10.25 | 9.12 | +1.00 | 28.1% | 142 | 28.1% | -0.00 | — | — | 0.95 | — |
| — | 6.20 | 9.60 | 7.90 | +1.00 | 27.6% | 143 | 27.6% | -0.00 | — | — | 0.76 | — |
| — | 5.20 | 8.60 | 6.90 | +1.00 | 27.1% | 144 | 27.1% | -0.00 | — | — | 0.40 | — |
| — | 5.05 | 7.25 | 6.15 | +1.00 | 26.7% | 145 | 26.7% | -0.00 | — | — | 0.12 | — |
| — | 4.05 | 6.60 | 5.33 | +0.99 | 26.3% | 146 | 26.3% | -0.01 | — | — | 0.17 | — |
| — | 3.05 | 5.65 | 4.35 | +0.98 | 25.9% | 147 | 25.9% | -0.02 | — | — | 0.59 | — |
| — | 1.25 | 4.50 | 2.88 | +0.95 | 25.6% | 148 | 25.6% | -0.05 | — | — | 0.45 | — |
| — | 1.09 | 3.60 | 2.35 | +0.91 | 25.3% | 149 | 25.3% | -0.10 | — | — | 0.42 | — |
| — | 0.19 | 3.05 | 1.62 | +0.83 | 25.0% | 150 | 25.0% | -0.17 | 0.42 | 0.10 | 0.75 | — |
| — | — | 0.60 | — | +0.48 | 24.5% | 152.5 | 24.5% | -0.52 | 1.49 | 0.47 | 2.51 | — |
| — | — | 0.05 | — | +0.15 | 24.1% | 155 | 24.1% | -0.86 | 3.77 | 2.49 | 5.05 | — |
| — | — | 0.04 | — | +0.03 | 24.0% | 157.5 | 24.0% | -0.98 | 6.25 | 4.95 | 7.55 | — |
| — | — | 0.25 | — | +0.00 | 24.1% | 160 | 24.1% | -1.00 | 8.75 | 7.45 | 10.05 | — |
| — | — | 1.95 | — | +0.00 | 24.3% | 162.5 | 24.3% | -1.00 | 11.25 | 9.95 | 12.55 | — |
| — | — | 0.36 | — | +0.00 | 24.7% | 165 | 24.7% | -1.00 | 13.75 | 12.45 | 15.05 | — |
| — | — | 0.96 | — | +0.00 | 25.2% | 167.5 | 25.2% | -1.00 | 16.48 | 14.55 | 18.40 | — |
| — | — | 0.12 | — | +0.00 | 26.0% | 170 | 26.0% | -1.00 | 18.95 | 17.00 | 20.90 | — |
| — | — | 0.96 | — | +0.00 | 27.0% | 172.5 | 27.0% | -1.00 | 21.48 | 19.55 | 23.40 | — |
| — | — | 2.13 | — | +0.00 | 28.1% | 175 | 28.1% | -1.00 | 23.98 | 22.05 | 25.90 | — |
| — | — | 2.13 | — | +0.00 | 29.4% | 177.5 | 29.4% | -1.00 | 26.48 | 24.55 | 28.40 | — |
| — | — | 2.13 | — | +0.00 | 30.9% | 180 | 30.9% | -1.00 | 28.98 | 27.05 | 30.90 | — |
| — | — | 2.13 | — | +0.00 | 32.5% | 182.5 | 32.5% | -1.00 | 31.48 | 29.55 | 33.40 | — |
| — | — | 2.13 | — | +0.00 | 34.3% | 185 | 34.3% | -1.00 | 33.98 | 32.05 | 35.90 | — |
| — | — | 2.13 | — | +0.00 | 36.2% | 187.5 | 36.2% | -1.00 | 36.48 | 34.55 | 38.40 | — |
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.