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 | |
| — | 25.45 | 27.85 | 26.65 | +1.00 | 38.2% | 125 | 38.2% | -0.00 | — | — | 0.01 | — |
| — | 20.70 | 22.85 | 21.77 | +1.00 | 35.8% | 130 | 35.8% | -0.00 | — | — | 0.11 | — |
| — | 15.55 | 17.90 | 16.73 | +0.98 | 33.7% | 135 | 33.7% | -0.02 | 0.05 | 0.01 | 0.09 | — |
| — | — | — | — | +0.96 | 32.2% | 139 | 32.2% | -0.04 | — | — | — | — |
| — | 10.60 | 13.05 | 11.82 | +0.94 | 31.9% | 140 | 31.9% | -0.06 | 0.18 | 0.07 | 0.29 | — |
| — | — | — | — | +0.93 | 31.6% | 141 | 31.6% | -0.07 | — | — | — | — |
| — | 9.15 | 11.20 | 10.18 | +0.91 | 31.2% | 142 | 31.2% | -0.09 | 0.27 | 0.17 | 0.37 | — |
| — | 8.20 | 10.25 | 9.22 | +0.88 | 31.0% | 143 | 31.0% | -0.13 | 0.40 | 0.18 | 0.62 | — |
| — | 7.40 | 9.40 | 8.40 | +0.85 | 30.7% | 144 | 30.7% | -0.15 | 0.49 | 0.28 | 0.71 | — |
| — | 6.25 | 8.55 | 7.40 | +0.81 | 30.4% | 145 | 30.4% | -0.19 | 0.69 | 0.59 | 0.78 | — |
| — | 5.65 | 7.70 | 6.67 | +0.77 | 30.2% | 146 | 30.2% | -0.22 | 1.04 | 0.76 | 1.33 | — |
| — | 5.00 | 6.80 | 5.90 | +0.74 | 30.0% | 147 | 30.0% | -0.27 | 1.11 | 0.98 | 1.24 | — |
| — | 4.35 | 6.20 | 5.28 | +0.68 | 29.8% | 148 | 29.8% | -0.32 | 1.25 | 0.95 | 1.55 | — |
| — | 3.70 | 5.55 | 4.62 | +0.63 | 29.7% | 149 | — | — | 1.67 | 1.41 | 1.92 | — |
| — | 3.15 | 3.50 | 3.33 | — | — | 150 | — | — | 2.09 | 1.86 | 2.32 | — |
| — | 1.85 | 2.47 | 2.16 | — | — | 152.5 | — | — | 3.35 | 3.05 | 3.65 | — |
| — | 1.16 | 1.41 | 1.28 | — | — | 155 | 29.3% | -0.71 | 5.08 | 4.85 | 5.30 | — |
| — | 0.63 | 0.75 | 0.69 | +0.19 | 29.4% | 157.5 | 29.4% | -0.82 | 6.58 | 5.85 | 7.30 | — |
| — | 0.32 | 0.50 | 0.41 | +0.11 | 29.6% | 160 | 29.6% | -0.89 | 9.07 | 8.55 | 9.60 | — |
| — | 0.19 | 0.32 | 0.26 | +0.06 | 29.7% | 162.5 | 29.7% | -0.95 | 11.28 | 10.40 | 12.15 | — |
| — | 0.08 | 0.18 | 0.13 | +0.03 | 29.9% | 165 | 29.9% | -0.98 | 13.50 | 12.35 | 14.65 | — |
| — | — | 0.12 | — | +0.01 | 30.1% | 167.5 | 30.1% | -1.00 | 16.05 | 14.85 | 17.25 | — |
| — | — | 0.08 | — | +0.01 | 30.3% | 170 | 30.3% | -1.00 | 18.55 | 17.35 | 19.75 | — |
| — | — | 0.08 | — | +0.00 | 30.5% | 172.5 | 30.5% | -1.00 | 21.15 | 20.00 | 22.30 | — |
| — | — | 0.07 | — | +0.00 | 30.8% | 175 | 30.8% | -1.00 | 23.68 | 22.55 | 24.80 | — |
| — | — | 0.11 | — | +0.00 | 31.1% | 177.5 | 31.1% | -1.00 | 26.18 | 25.00 | 27.35 | — |
| — | — | 0.10 | — | +0.00 | 31.6% | 180 | 31.6% | -1.00 | 28.65 | 27.50 | 29.80 | — |
| — | — | 0.09 | — | +0.00 | 32.6% | 185 | 32.6% | -1.00 | 33.50 | 32.50 | 34.50 | — |
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.