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 | |
| — | 28.95 | 32.80 | 30.88 | +0.99 | 53.5% | 121 | 53.5% | -0.01 | — | — | 1.45 | — |
| — | 28.60 | 31.00 | 29.80 | +0.98 | 53.1% | 122 | 53.1% | -0.02 | — | — | 1.60 | — |
| — | 27.60 | 30.05 | 28.82 | — | — | 123 | — | — | — | — | 0.55 | — |
| — | 26.60 | 29.05 | 27.82 | +0.98 | 52.3% | 124 | — | — | — | — | 0.55 | — |
| — | 24.75 | 28.15 | 26.45 | +0.97 | 52.0% | 125 | 52.0% | -0.03 | — | — | 0.25 | — |
| — | 24.80 | 27.55 | 26.18 | — | — | 126 | 51.6% | -0.03 | — | — | 0.32 | — |
| — | 23.70 | 26.15 | 24.93 | +0.97 | 51.3% | 127 | 51.3% | -0.03 | 0.38 | 0.15 | 0.61 | — |
| — | 22.85 | 25.15 | 24.00 | +0.96 | 51.0% | 128 | 51.0% | -0.04 | — | — | 0.84 | — |
| — | 21.75 | 24.20 | 22.98 | +0.95 | 50.7% | 129 | 50.7% | -0.05 | — | — | 0.71 | — |
| — | 20.80 | 22.75 | 21.77 | +0.95 | 50.4% | 130 | 50.4% | -0.05 | 0.36 | 0.30 | 0.42 | — |
| — | 19.85 | 23.10 | 21.48 | +0.94 | 50.1% | 131 | 50.1% | -0.06 | 0.41 | 0.31 | 0.52 | — |
| — | 18.05 | 21.40 | 19.73 | +0.93 | 49.8% | 132 | 49.8% | -0.07 | 0.42 | 0.20 | 0.64 | — |
| — | 18.20 | 20.00 | 19.10 | +0.92 | 49.5% | 133 | 49.5% | -0.08 | 0.47 | 0.24 | 0.69 | — |
| — | 17.20 | 20.05 | 18.62 | +0.91 | 49.2% | 134 | 49.2% | -0.09 | 0.71 | 0.42 | 1.00 | — |
| — | 16.60 | 18.40 | 17.50 | +0.90 | 49.0% | 135 | 49.0% | -0.10 | 0.83 | 0.65 | 1.01 | — |
| — | 14.85 | 18.40 | 16.62 | +0.88 | 48.7% | 136 | 48.7% | -0.12 | 0.91 | 0.33 | 1.48 | — |
| — | 13.70 | 16.90 | 15.30 | +0.87 | 48.5% | 137 | 48.5% | -0.13 | 0.94 | 0.43 | 1.44 | — |
| — | 14.15 | 15.95 | 15.05 | +0.85 | 48.3% | 138 | 48.3% | -0.15 | 1.04 | 0.44 | 1.65 | — |
| — | 12.75 | 15.20 | 13.97 | +0.83 | 48.0% | 139 | 48.0% | -0.17 | 1.02 | 0.45 | 1.60 | — |
| — | 12.05 | 14.35 | 13.20 | +0.82 | 47.8% | 140 | 47.8% | -0.19 | 1.46 | 1.34 | 1.58 | — |
| — | 11.10 | 13.75 | 12.43 | +0.80 | 47.7% | 141 | 47.7% | -0.20 | 1.57 | 1.30 | 1.85 | — |
| — | — | — | — | — | — | 142 | — | — | — | — | — | — |
| — | — | — | — | — | — | 143 | — | — | — | — | — | — |
| — | — | — | — | — | — | 144 | — | — | — | — | — | — |
| — | 9.15 | 9.85 | 9.50 | +0.70 | 47.1% | 145 | 47.1% | -0.30 | 2.63 | 2.46 | 2.80 | — |
| — | — | — | — | — | — | 146 | — | — | — | — | — | — |
| — | — | — | — | — | — | 147 | — | — | — | — | — | — |
| — | — | — | — | — | — | 148 | — | — | — | — | — | — |
| 0 | — | — | — | — | — | 149 | — | — | — | — | — | — |
| — | 6.10 | 6.65 | 6.38 | +0.57 | 46.6% | 150 | 46.6% | -0.44 | 4.67 | 4.30 | 5.05 | — |
| — | 4.95 | 5.40 | 5.17 | +0.49 | 46.5% | 152.5 | 46.5% | -0.51 | 5.92 | 5.05 | 6.80 | — |
| — | 3.80 | 4.30 | 4.05 | +0.42 | 46.5% | 155 | 46.5% | -0.58 | 7.30 | 5.75 | 8.85 | — |
| — | — | — | — | — | — | 157.5 | — | — | — | — | — | — |
| — | 2.35 | 2.53 | 2.44 | +0.29 | 46.7% | 160 | 46.7% | -0.71 | 10.68 | 9.40 | 11.95 | — |
| — | — | — | — | — | — | 162.5 | — | — | — | — | — | — |
| — | 1.36 | 1.45 | 1.41 | +0.19 | 47.3% | 165 | 47.3% | -0.81 | 14.72 | 13.50 | 15.95 | — |
| — | — | — | — | — | — | 167.5 | — | — | — | — | — | — |
| — | 0.64 | 0.87 | 0.76 | +0.12 | 48.2% | 170 | 48.2% | -0.89 | 19.18 | 18.00 | 20.35 | — |
| — | — | — | — | — | — | 172.5 | — | — | — | — | — | — |
| — | 0.35 | 0.54 | 0.45 | +0.08 | 49.4% | 175 | 49.4% | -0.93 | 23.85 | 22.65 | 25.05 | — |
| — | 0.26 | 0.38 | 0.32 | +0.05 | 50.8% | 180 | 50.8% | -0.96 | 28.77 | 27.45 | 30.10 | — |
| — | 0.11 | 0.37 | 0.24 | +0.03 | 52.3% | 185 | 52.3% | -0.98 | 33.58 | 31.55 | 35.60 | — |
| — | — | 0.32 | — | +0.02 | 53.8% | 190 | 53.8% | -0.99 | 38.17 | 36.70 | 39.65 | — |
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.