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 | |
| — | 30.10 | 33.45 | 31.77 | +0.94 | 55.8% | 121 | 55.8% | -0.06 | 0.85 | 0.19 | 1.52 | — |
| — | 29.25 | 32.55 | 30.90 | +0.93 | 55.7% | 122 | 55.7% | -0.07 | — | — | 2.01 | — |
| — | 28.40 | 31.55 | 29.98 | +0.93 | 55.5% | 123 | 55.5% | -0.07 | 1.20 | 0.73 | 1.67 | — |
| — | 27.80 | 30.65 | 29.23 | +0.92 | 55.3% | 124 | 55.3% | -0.08 | 1.00 | 0.38 | 1.62 | — |
| — | 26.70 | 29.75 | 28.23 | — | — | 125 | — | — | 0.96 | 0.72 | 1.20 | — |
| — | 26.05 | 28.90 | 27.48 | — | — | 126 | — | — | 1.15 | 0.20 | 2.10 | — |
| — | 25.10 | 28.05 | 26.57 | — | — | 127 | 54.8% | -0.11 | 1.68 | 0.06 | 3.30 | — |
| — | 24.20 | 27.10 | 25.65 | +0.89 | 54.7% | 128 | 54.7% | -0.11 | 1.80 | 0.35 | 3.25 | — |
| — | 23.35 | 26.35 | 24.85 | +0.88 | 54.5% | 129 | 54.5% | -0.12 | 1.93 | 0.50 | 3.35 | — |
| — | 22.60 | 24.50 | 23.55 | +0.87 | 54.4% | 130 | 54.4% | -0.13 | 2.12 | 1.38 | 2.87 | — |
| — | 21.35 | 24.65 | 23.00 | +0.86 | 54.3% | 131 | 54.3% | -0.14 | 2.20 | 0.95 | 3.45 | — |
| — | 20.70 | 23.80 | 22.25 | +0.84 | 54.1% | 132 | 54.1% | -0.16 | 2.38 | 1.20 | 3.55 | — |
| — | 19.60 | 22.70 | 21.15 | +0.83 | 54.0% | 133 | 54.0% | -0.17 | 2.55 | 1.45 | 3.65 | — |
| — | 18.80 | 21.90 | 20.35 | +0.82 | 53.9% | 134 | 53.9% | -0.18 | 3.12 | 1.90 | 4.35 | — |
| — | 17.75 | 21.40 | 19.57 | +0.81 | 53.8% | 135 | 53.8% | -0.19 | 3.02 | 2.20 | 3.85 | — |
| — | 17.50 | 20.65 | 19.07 | +0.79 | 53.7% | 136 | 53.7% | -0.21 | 2.74 | 1.38 | 4.10 | — |
| — | 16.70 | 19.60 | 18.15 | +0.78 | 53.6% | 137 | 53.6% | -0.22 | 3.47 | 2.54 | 4.40 | — |
| — | 15.90 | 19.15 | 17.52 | +0.77 | 53.5% | 138 | 53.5% | -0.24 | 3.75 | 2.90 | 4.60 | — |
| — | 15.05 | 18.40 | 16.73 | +0.75 | 53.4% | 139 | 53.4% | -0.25 | 3.74 | 2.48 | 5.00 | — |
| — | 13.70 | 17.70 | 15.70 | +0.73 | 53.3% | 140 | 53.3% | -0.27 | 4.04 | 2.93 | 5.15 | — |
| — | 13.70 | 17.00 | 15.35 | +0.72 | 53.2% | 141 | 53.2% | -0.28 | 4.08 | 2.72 | 5.45 | — |
| — | 13.10 | 16.35 | 14.72 | +0.70 | 53.2% | 142 | 53.2% | -0.30 | 4.75 | 3.00 | 6.50 | — |
| — | 12.40 | 15.70 | 14.05 | +0.69 | 53.1% | 143 | 53.1% | -0.32 | 5.12 | 3.40 | 6.85 | — |
| — | 10.95 | 15.00 | 12.97 | +0.67 | 53.0% | 144 | 53.0% | -0.33 | 5.47 | 3.75 | 7.20 | — |
| — | 11.20 | 14.15 | 12.68 | +0.65 | 53.0% | 145 | 53.0% | -0.35 | 6.08 | 4.65 | 7.50 | — |
| — | 10.55 | 13.80 | 12.18 | +0.63 | 52.9% | 146 | 52.9% | -0.37 | 6.25 | 4.50 | 8.00 | — |
| — | 10.00 | 13.20 | 11.60 | +0.62 | 52.8% | 147 | 52.8% | -0.39 | 6.60 | 4.90 | 8.30 | — |
| — | 9.40 | 12.15 | 10.78 | +0.60 | 52.8% | 148 | 52.8% | -0.40 | 7.15 | 5.45 | 8.85 | — |
| — | 8.85 | 12.15 | 10.50 | +0.58 | 52.8% | 149 | 52.8% | -0.42 | 7.53 | 5.80 | 9.25 | — |
| — | 9.25 | 9.80 | 9.53 | +0.56 | 52.7% | 150 | 52.7% | -0.44 | 8.05 | 7.05 | 9.05 | — |
| — | 7.50 | 9.00 | 8.25 | +0.52 | 52.6% | 152.5 | 52.6% | -0.49 | 8.95 | 7.55 | 10.35 | — |
| — | 7.00 | 7.80 | 7.40 | +0.47 | 52.6% | 155 | 52.6% | -0.53 | 10.68 | 9.05 | 12.30 | — |
| — | 5.00 | 7.15 | 6.08 | +0.43 | 52.5% | 157.5 | 52.5% | -0.57 | 11.85 | 10.50 | 13.20 | — |
| — | 4.55 | 5.65 | 5.10 | +0.39 | 52.5% | 160 | 52.5% | -0.62 | 13.45 | 12.15 | 14.75 | — |
| — | 3.25 | 5.50 | 4.38 | +0.35 | 52.6% | 162.5 | 52.6% | -0.66 | 15.50 | 13.75 | 17.25 | — |
| — | 3.65 | 4.25 | 3.95 | +0.31 | 52.6% | 165 | 52.6% | -0.70 | 17.00 | 14.95 | 19.05 | — |
| — | 2.03 | 4.20 | 3.12 | +0.27 | 52.7% | 167.5 | 52.7% | -0.73 | 18.60 | 17.00 | 20.20 | — |
| — | 2.41 | 3.20 | 2.81 | +0.24 | 52.8% | 170 | 52.8% | -0.77 | 21.30 | 19.60 | 23.00 | — |
| — | 1.10 | 4.50 | 2.80 | +0.21 | 52.9% | 172.5 | 52.9% | -0.79 | 22.98 | 20.95 | 25.00 | — |
| — | 1.76 | 2.28 | 2.02 | +0.19 | 53.1% | 175 | 53.1% | -0.82 | 25.18 | 23.75 | 26.60 | — |
| — | 0.85 | 1.53 | 1.19 | +0.14 | 53.5% | 180 | 53.5% | -0.87 | 29.88 | 28.15 | 31.60 | — |
| — | 0.80 | 3.10 | 1.95 | +0.11 | 53.9% | 185 | 53.9% | -0.90 | 34.67 | 33.15 | 36.20 | — |
| — | — | 1.20 | — | +0.08 | 54.5% | 190 | 54.5% | -0.93 | 39.33 | 37.70 | 40.95 | — |
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.