Spot 151.19
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 02:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.00 | 28.65 | 26.82 | +0.97 | 38.6% | 125 | 38.6% | -0.03 | — | — | 2.79 | — |
| — | 20.30 | 24.30 | 22.30 | +0.94 | 38.2% | 130 | 38.2% | -0.07 | — | — | 2.94 | — |
| — | 16.70 | 20.30 | 18.50 | +0.89 | 37.9% | 134 | 37.9% | -0.11 | — | — | 3.35 | — |
| — | 15.80 | 19.95 | 17.88 | +0.88 | 37.8% | 135 | 37.8% | -0.12 | 1.78 | 0.27 | 3.30 | — |
| — | 14.95 | 19.05 | 17.00 | +0.86 | 37.7% | 136 | 37.7% | -0.14 | — | — | 3.60 | — |
| — | 14.10 | 18.20 | 16.15 | +0.85 | 37.6% | 137 | 37.6% | -0.15 | — | — | 3.65 | — |
| — | 13.25 | 16.85 | 15.05 | +0.83 | 37.6% | 138 | 37.6% | -0.17 | 2.02 | 0.30 | 3.75 | — |
| — | 12.50 | 16.25 | 14.38 | +0.82 | 37.5% | 139 | 37.5% | -0.19 | 2.20 | 0.10 | 4.30 | — |
| — | 11.60 | 15.75 | 13.68 | +0.80 | 37.4% | 140 | 37.4% | -0.21 | 2.22 | 0.79 | 3.65 | — |
| — | 10.65 | 14.50 | 12.57 | +0.78 | 37.3% | 141 | 37.3% | -0.22 | 2.65 | 1.56 | 3.75 | — |
| — | 10.00 | 14.10 | 12.05 | +0.76 | 37.1% | 142 | 37.1% | -0.24 | 3.10 | 2.36 | 3.85 | — |
| — | 9.15 | 13.35 | 11.25 | +0.73 | 37.0% | 143 | 37.0% | -0.27 | 2.92 | 1.10 | 4.75 | — |
| — | 8.50 | 12.65 | 10.57 | +0.71 | 36.9% | 144 | 38.3% | -0.29 | 3.17 | 1.18 | 5.15 | — |
| — | 8.00 | 12.00 | 10.00 | +0.69 | 36.8% | 145 | 36.8% | -0.31 | 4.16 | 2.86 | 5.45 | — |
| — | 7.05 | 10.80 | 8.93 | +0.67 | 36.7% | 146 | 37.7% | -0.34 | 3.75 | 1.70 | 5.80 | — |
| — | 7.15 | 10.40 | 8.78 | +0.64 | 36.6% | 147 | 36.6% | -0.36 | 4.42 | 2.68 | 6.15 | — |
| — | 6.00 | 10.05 | 8.03 | +0.62 | 36.4% | 148 | 36.4% | -0.39 | 4.60 | 2.60 | 6.60 | — |
| — | 5.50 | 9.05 | 7.28 | +0.59 | 36.3% | 149 | 41.6% | -0.41 | 5.67 | 4.30 | 7.05 | — |
| — | 5.35 | 8.40 | 6.88 | +0.56 | 36.2% | 150 | 36.2% | -0.44 | 5.62 | 3.55 | 7.70 | — |
| — | 3.65 | 7.00 | 5.33 | +0.50 | 36.0% | 152.5 | 36.0% | -0.51 | 6.97 | 5.00 | 8.95 | — |
| — | 2.50 | 6.10 | 4.30 | +0.43 | 35.8% | 155 | 35.8% | -0.57 | 8.25 | 6.15 | 10.35 | — |
| — | 2.81 | 5.00 | 3.90 | +0.37 | 35.6% | 157.5 | 35.6% | -0.64 | 9.68 | 7.70 | 11.65 | — |
| — | 0.81 | 4.95 | 2.88 | +0.31 | 35.6% | 160 | 35.6% | -0.70 | 11.47 | 9.45 | 13.50 | — |
| — | 1.49 | 3.60 | 2.54 | +0.26 | 35.6% | 162.5 | 35.6% | -0.75 | 13.43 | 11.40 | 15.45 | — |
| — | 0.39 | 3.90 | 2.15 | +0.21 | 35.8% | 165 | 35.8% | -0.80 | 15.35 | 13.45 | 17.25 | — |
| — | — | 2.21 | — | +0.17 | 36.1% | 167.5 | 36.1% | -0.84 | 17.50 | 15.55 | 19.45 | — |
| — | — | 3.20 | — | +0.14 | 36.4% | 170 | 36.4% | -0.87 | 19.70 | 17.75 | 21.65 | — |
| — | — | 2.94 | — | +0.11 | 37.0% | 172.5 | 37.0% | -0.90 | 21.95 | 20.00 | 23.90 | — |
| — | — | 2.52 | — | +0.09 | 37.6% | 175 | 37.6% | -0.92 | 24.30 | 22.35 | 26.25 | — |
| — | — | 2.42 | — | +0.08 | 38.4% | 177.5 | 38.4% | -0.94 | 26.60 | 24.65 | 28.55 | — |
| — | — | 2.34 | — | +0.06 | 39.2% | 180 | 39.2% | -0.95 | 29.10 | 27.15 | 31.05 | — |
| — | — | 2.24 | — | +0.05 | 41.4% | 185 | 41.4% | -0.97 | 34.12 | 32.30 | 35.95 | — |
| — | — | 2.19 | — | +0.04 | 44.0% | 190 | 44.0% | -0.98 | 38.98 | 37.05 | 40.90 | — |
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.