Spot 151.00
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.65 | 27.75 | 26.70 | +1.00 | 42.8% | 125 | 42.8% | +0.00 | — | — | 0.52 | — |
| — | 20.45 | 22.55 | 21.50 | +1.00 | 40.2% | 130 | 40.2% | +0.00 | — | — | 0.75 | — |
| — | 15.70 | 17.75 | 16.73 | +1.00 | 37.9% | 135 | 37.9% | -0.00 | — | — | 0.31 | — |
| — | 14.65 | 16.30 | 15.47 | +1.00 | 37.5% | 136 | 37.5% | -0.00 | — | — | 0.16 | — |
| — | 13.50 | 15.25 | 14.38 | +1.00 | 37.1% | 137 | 37.1% | -0.00 | — | — | 1.12 | — |
| — | 12.40 | 14.60 | 13.50 | +1.00 | 36.7% | 138 | 36.7% | -0.00 | — | — | 1.52 | — |
| — | 11.70 | 13.60 | 12.65 | +1.00 | 36.3% | 139 | 36.3% | -0.00 | — | — | 1.13 | — |
| — | 10.70 | 12.00 | 11.35 | +1.00 | 36.0% | 140 | 36.0% | -0.00 | — | — | 0.03 | — |
| — | 9.45 | 12.05 | 10.75 | +1.00 | 35.7% | 141 | 35.7% | -0.00 | — | — | 1.33 | — |
| — | 8.75 | 10.70 | 9.72 | +0.99 | 35.3% | 142 | 35.3% | -0.01 | — | — | 0.48 | — |
| — | 7.50 | 9.65 | 8.57 | +0.98 | 35.0% | 143 | 35.0% | -0.02 | — | — | 0.54 | — |
| — | 6.55 | 8.45 | 7.50 | +0.97 | 34.6% | 144 | 34.6% | -0.03 | — | — | 0.60 | — |
| — | 5.85 | 7.80 | 6.83 | +0.95 | 34.2% | 145 | 34.2% | -0.06 | 0.18 | 0.05 | 0.32 | — |
| — | 4.85 | 6.75 | 5.80 | +0.91 | 33.8% | 146 | 33.8% | -0.09 | 0.14 | 0.04 | 0.25 | — |
| — | 4.05 | 4.90 | 4.47 | +0.87 | 33.6% | 147 | 33.6% | -0.14 | 0.23 | 0.13 | 0.34 | — |
| — | 3.15 | 4.00 | 3.58 | +0.79 | 33.3% | 148 | 33.3% | -0.21 | 0.40 | 0.22 | 0.58 | — |
| — | 2.50 | 3.80 | 3.15 | +0.71 | 33.1% | 149 | 33.1% | -0.29 | 0.66 | 0.54 | 0.77 | — |
| — | 1.70 | 2.24 | 1.97 | +0.60 | 32.9% | 150 | 32.9% | -0.40 | 1.01 | 0.88 | 1.14 | — |
| — | 0.77 | 1.03 | 0.90 | +0.34 | 32.8% | 152.5 | 32.8% | -0.66 | 2.29 | 2.03 | 2.55 | — |
| — | 0.24 | 0.48 | 0.36 | +0.14 | 33.6% | 155 | — | — | 4.05 | 3.20 | 4.90 | — |
| — | 0.05 | 0.16 | 0.10 | — | — | 157.5 | — | — | 6.20 | 5.50 | 6.90 | — |
| — | 0.02 | 0.05 | 0.04 | — | — | 160 | — | — | 8.72 | 8.05 | 9.40 | — |
| — | — | 0.05 | — | — | — | 162.5 | 34.6% | -1.00 | 10.93 | 10.00 | 11.85 | — |
| — | — | 0.02 | — | — | — | 165 | — | — | 13.60 | 12.50 | 14.70 | — |
| — | — | 0.06 | — | — | — | 167.5 | — | — | 16.20 | 15.00 | 17.40 | — |
| — | — | 0.01 | — | — | — | 170 | — | — | 18.60 | 17.50 | 19.70 | — |
| — | — | 2.13 | — | — | — | 172.5 | — | — | 21.18 | 20.00 | 22.35 | — |
| — | — | 1.95 | — | — | — | 175 | — | — | 24.07 | 22.50 | 25.65 | — |
| — | — | 2.13 | — | — | — | 177.5 | — | — | 26.57 | 25.00 | 28.15 | — |
| — | — | 0.02 | — | +0.00 | 32.8% | 180 | 32.8% | -1.00 | 29.00 | 27.35 | 30.65 | — |
| — | — | 2.13 | — | +0.00 | 33.4% | 182.5 | 33.4% | -1.00 | 31.57 | 30.00 | 33.15 | — |
| — | — | 2.13 | — | +0.00 | 34.1% | 185 | 34.1% | -1.00 | 33.65 | 32.50 | 34.80 | — |
| — | — | 2.13 | — | +0.00 | 34.9% | 187.5 | 34.9% | -1.00 | 36.58 | 35.00 | 38.15 | — |
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.