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 | 27.80 | 26.15 | +1.00 | 48.8% | 125 | 48.8% | -0.00 | — | — | 2.13 | — |
| — | 19.35 | 22.75 | 21.05 | +1.00 | 39.7% | 130 | 39.7% | -0.00 | — | — | 2.13 | — |
| — | 14.35 | 17.80 | 16.07 | +1.00 | 32.0% | 135 | 32.0% | -0.00 | — | — | 2.15 | — |
| — | 11.20 | 13.85 | 12.53 | +0.99 | 27.0% | 139 | 27.0% | -0.01 | — | — | 0.31 | — |
| — | 10.30 | 12.85 | 11.57 | +0.98 | 26.0% | 140 | 26.0% | -0.02 | 0.06 | 0.03 | 0.09 | — |
| — | 9.25 | 11.50 | 10.38 | +0.98 | 24.9% | 141 | 24.9% | -0.02 | — | — | 0.26 | — |
| — | 8.25 | 10.90 | 9.57 | +0.97 | 24.0% | 142 | 24.0% | -0.03 | — | — | 0.28 | — |
| — | 7.30 | 10.35 | 8.82 | +0.95 | 23.1% | 143 | 23.1% | -0.04 | 0.27 | 0.03 | 0.51 | — |
| — | 5.55 | 9.00 | 7.28 | +0.94 | 22.2% | 144 | 22.2% | -0.06 | — | — | 0.45 | — |
| — | 5.40 | 7.30 | 6.35 | +0.92 | 21.4% | 145 | 21.4% | -0.08 | — | — | 0.49 | — |
| — | 3.70 | 6.50 | 5.10 | +0.89 | 20.7% | 146 | 20.7% | -0.11 | — | — | 0.52 | — |
| — | 2.91 | 6.20 | 4.55 | +0.85 | 20.0% | 147 | 20.0% | -0.15 | — | — | 0.86 | — |
| — | 2.70 | 5.35 | 4.03 | +0.81 | 19.4% | 148 | 19.4% | -0.19 | — | — | 1.32 | — |
| — | 2.04 | 4.20 | 3.12 | +0.76 | 18.9% | 149 | 18.9% | -0.24 | — | — | 0.93 | — |
| — | 1.50 | 3.05 | 2.27 | — | — | 150 | 18.4% | -0.31 | 1.13 | 0.80 | 1.46 | — |
| — | 0.44 | 2.49 | 1.47 | — | — | 152.5 | 17.7% | -0.50 | 2.06 | 0.81 | 3.30 | — |
| — | 0.04 | 0.42 | 0.23 | +0.31 | 17.7% | 155 | 17.7% | -0.70 | 4.58 | 3.20 | 5.95 | — |
| — | 0.04 | 0.15 | 0.10 | +0.16 | 18.0% | 157.5 | 18.0% | -0.85 | 6.28 | 4.95 | 7.60 | — |
| — | — | 0.45 | — | +0.07 | 18.7% | 160 | — | — | 8.78 | 7.45 | 10.10 | — |
| — | — | 0.96 | — | — | — | 162.5 | — | — | 11.28 | 9.95 | 12.60 | — |
| — | — | 0.36 | — | — | — | 165 | 20.7% | -1.00 | 13.78 | 12.45 | 15.10 | — |
| — | — | 0.96 | — | +0.01 | 22.0% | 167.5 | 22.0% | -1.00 | 16.45 | 14.50 | 18.40 | — |
| — | — | 0.12 | — | +0.00 | 23.4% | 170 | 23.4% | -1.00 | 18.98 | 17.05 | 20.90 | — |
| — | — | 0.96 | — | +0.00 | 24.9% | 172.5 | 24.9% | -1.00 | 21.48 | 19.55 | 23.40 | — |
| — | — | 1.10 | — | — | — | 175 | 26.5% | -1.00 | 23.93 | 22.00 | 25.85 | — |
| — | — | 2.14 | — | +0.00 | 28.0% | 177.5 | 28.0% | -1.00 | 26.45 | 24.50 | 28.40 | — |
| — | — | 0.95 | — | +0.00 | 29.6% | 180 | 29.6% | -1.00 | 28.98 | 27.05 | 30.90 | — |
| — | — | 2.14 | — | — | — | 182.5 | — | — | 31.43 | 29.50 | 33.35 | — |
| — | — | 2.13 | — | +0.00 | 32.2% | 185 | — | — | 33.98 | 32.05 | 35.90 | — |
| — | — | 2.13 | — | +0.00 | 33.2% | 187.5 | 33.2% | -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.