Spot 151.32
· 342 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.20 | 32.50 | 30.85 | +1.00 | 59.5% | 121 | 59.5% | -0.00 | — | — | 1.07 | — |
| — | 28.15 | 31.50 | 29.82 | +1.00 | 58.7% | 122 | 58.7% | -0.00 | — | — | 2.14 | — |
| — | 27.35 | 30.50 | 28.93 | +1.00 | 58.0% | 123 | 58.0% | -0.00 | — | — | 2.14 | — |
| — | 26.35 | 29.55 | 27.95 | +0.99 | 57.2% | 124 | 57.2% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 24.90 | 28.60 | 26.75 | +0.99 | 56.4% | 125 | 56.4% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 23.80 | 27.00 | 25.40 | +0.99 | 55.6% | 126 | 55.6% | -0.01 | — | — | 0.33 | — |
| — | 22.65 | 26.55 | 24.60 | +0.99 | 54.9% | 127 | 54.9% | -0.01 | 0.10 | 0.01 | 0.20 | — |
| — | 22.35 | 25.00 | 23.68 | +0.99 | 54.1% | 128 | 54.1% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | 20.60 | 24.50 | 22.55 | +0.99 | 53.4% | 129 | 53.4% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 19.75 | 23.60 | 21.68 | +0.98 | 52.6% | 130 | 52.6% | -0.02 | 0.07 | 0.02 | 0.12 | — |
| — | 19.45 | 22.65 | 21.05 | +0.98 | 51.9% | 131 | 51.9% | -0.02 | 0.07 | 0.04 | 0.10 | — |
| — | 18.70 | 21.55 | 20.12 | +0.98 | 51.2% | 132 | 51.2% | -0.02 | 0.10 | 0.03 | 0.18 | — |
| — | 17.40 | 20.65 | 19.02 | +0.97 | 50.5% | 133 | 50.5% | -0.03 | 0.15 | 0.01 | 0.29 | — |
| — | 16.90 | 19.15 | 18.02 | +0.97 | 49.8% | 134 | 49.8% | -0.04 | 0.21 | 0.11 | 0.32 | — |
| — | 16.05 | 18.05 | 17.05 | +0.96 | 49.2% | 135 | 49.2% | -0.04 | 0.28 | 0.08 | 0.49 | — |
| — | 14.50 | 17.70 | 16.10 | +0.95 | 48.6% | 136 | 48.6% | -0.05 | 0.37 | 0.11 | 0.63 | — |
| — | 13.65 | 16.15 | 14.90 | +0.94 | 48.0% | 137 | 48.0% | -0.06 | 0.30 | 0.11 | 0.50 | — |
| — | 12.70 | 15.80 | 14.25 | +0.93 | 47.5% | 138 | 47.5% | -0.07 | 0.37 | 0.30 | 0.44 | — |
| — | 11.85 | 14.85 | 13.35 | +0.91 | 47.0% | 139 | 47.0% | -0.09 | 0.38 | 0.30 | 0.46 | — |
| — | 10.65 | 13.45 | 12.05 | +0.90 | 46.5% | 140 | 46.5% | -0.10 | 0.47 | 0.44 | 0.50 | — |
| — | 9.95 | 13.05 | 11.50 | +0.87 | 46.1% | 141 | 46.1% | -0.13 | 0.39 | 0.11 | 0.67 | — |
| — | 8.30 | 12.15 | 10.22 | +0.85 | 45.7% | 142 | 45.7% | -0.15 | 0.71 | 0.39 | 1.03 | — |
| — | 8.25 | 10.90 | 9.57 | +0.83 | 45.4% | 143 | 45.4% | -0.17 | 0.97 | 0.43 | 1.52 | — |
| — | 8.00 | 10.20 | 9.10 | +0.80 | 45.1% | 144 | 45.1% | -0.20 | 1.12 | 0.99 | 1.25 | — |
| — | 7.55 | 8.85 | 8.20 | +0.77 | 44.8% | 145 | 44.8% | -0.23 | 1.26 | 1.10 | 1.43 | — |
| — | 5.80 | 8.45 | 7.12 | +0.74 | 44.6% | 146 | 44.6% | -0.26 | 1.60 | 1.07 | 2.13 | — |
| — | 5.25 | 7.85 | 6.55 | +0.70 | 44.4% | 147 | 44.4% | -0.31 | 1.79 | 1.40 | 2.18 | — |
| — | 4.35 | 7.20 | 5.78 | +0.66 | 44.2% | 148 | 44.2% | -0.34 | 2.23 | 2.00 | 2.45 | — |
| — | 4.60 | 6.35 | 5.47 | +0.62 | 44.1% | 149 | 44.1% | -0.38 | 2.52 | 2.39 | 2.66 | — |
| — | 4.20 | 4.75 | 4.47 | +0.58 | 44.0% | 150 | 44.0% | -0.42 | 2.95 | 2.80 | 3.10 | — |
| — | 2.95 | 3.40 | 3.17 | +0.47 | 43.9% | 152.5 | 43.9% | -0.53 | 4.28 | 4.05 | 4.50 | — |
| — | 2.18 | 2.35 | 2.27 | +0.36 | 44.0% | 155 | 44.0% | -0.64 | 5.78 | 4.60 | 6.95 | — |
| — | 1.46 | 1.62 | 1.54 | +0.27 | 44.3% | 157.5 | 44.3% | -0.73 | 7.47 | 6.25 | 8.70 | — |
| — | 0.95 | 1.08 | 1.01 | +0.20 | 44.8% | 160 | 44.8% | -0.81 | 9.22 | 7.75 | 10.70 | — |
| — | 0.56 | 0.80 | 0.68 | +0.14 | 45.4% | 162.5 | 45.4% | -0.86 | 11.60 | 10.40 | 12.80 | — |
| — | 0.22 | 0.49 | 0.35 | +0.10 | 46.2% | 165 | 46.2% | -0.91 | 13.95 | 12.00 | 15.90 | — |
| — | 0.23 | 0.32 | 0.28 | +0.07 | 47.1% | 167.5 | 47.1% | -0.94 | 16.23 | 15.00 | 17.45 | — |
| — | 0.16 | 0.33 | 0.24 | +0.05 | 48.2% | 170 | 48.2% | -0.96 | 18.55 | 17.25 | 19.85 | — |
| — | — | 0.35 | — | +0.03 | 49.3% | 172.5 | 49.3% | -0.98 | 21.32 | 19.50 | 23.15 | — |
| — | 0.08 | 0.18 | 0.13 | +0.02 | 50.5% | 175 | 50.5% | -0.99 | 23.95 | 22.30 | 25.60 | — |
| — | — | 0.24 | — | +0.01 | 53.1% | 180 | 53.1% | -1.00 | 28.90 | 27.25 | 30.55 | — |
| — | — | 2.15 | — | +0.00 | 55.7% | 185 | 55.7% | -1.00 | 33.65 | 31.60 | 35.70 | — |
| — | — | 0.25 | — | +0.00 | 58.2% | 190 | 58.2% | -1.00 | 38.23 | 36.70 | 39.75 | — |
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.