Spot 151.45
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 04:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.50 | 31.65 | 29.07 | +0.86 | 69.2% | 125 | 69.2% | -0.14 | 1.64 | 0.87 | 2.40 | — |
| — | 22.35 | 27.50 | 24.93 | +0.82 | 68.2% | 130 | 68.2% | -0.18 | 2.58 | 1.90 | 3.25 | — |
| — | 17.15 | 23.65 | 20.40 | +0.76 | 67.4% | 135 | 67.4% | -0.24 | 4.03 | 3.50 | 4.55 | — |
| — | 14.25 | 18.75 | 16.50 | +0.70 | 66.8% | 140 | 66.8% | -0.30 | 5.25 | 4.50 | 6.00 | — |
| — | 14.60 | 19.60 | 17.10 | +0.69 | 66.7% | 141 | 66.7% | -0.31 | 6.88 | 5.50 | 8.25 | — |
| — | 13.15 | 19.25 | 16.20 | +0.68 | 66.6% | 142 | 66.6% | -0.33 | 6.25 | 3.80 | 8.70 | — |
| — | 13.15 | 18.40 | 15.78 | +0.66 | 66.6% | 143 | 66.6% | -0.34 | 6.90 | 4.20 | 9.60 | — |
| — | 12.70 | 17.80 | 15.25 | +0.65 | 66.5% | 144 | 66.5% | -0.35 | 7.92 | 4.95 | 10.90 | — |
| — | 12.10 | 16.25 | 14.18 | +0.63 | 66.4% | 145 | 66.4% | -0.37 | 7.35 | 6.10 | 8.60 | — |
| — | 11.40 | 16.35 | 13.88 | +0.62 | 66.4% | 146 | 66.4% | -0.38 | 7.92 | 6.60 | 9.25 | — |
| — | 12.45 | 15.90 | 14.18 | +0.61 | 66.3% | 147 | 66.3% | -0.39 | 9.07 | 7.05 | 11.10 | — |
| — | 11.10 | 15.65 | 13.38 | +0.59 | 66.3% | 148 | 66.3% | -0.41 | 9.55 | 7.50 | 11.60 | — |
| — | 10.30 | 14.55 | 12.43 | — | — | 149 | 66.2% | -0.42 | 10.22 | 8.50 | 11.95 | — |
| — | 11.15 | 12.55 | 11.85 | +0.56 | 66.2% | 150 | 66.2% | -0.44 | 10.35 | 9.15 | 11.55 | — |
| — | 10.50 | 11.45 | 10.97 | +0.53 | 66.1% | 152.5 | 66.1% | -0.47 | 11.62 | 10.35 | 12.90 | — |
| — | 8.70 | 11.55 | 10.12 | +0.49 | 66.1% | 155 | 66.1% | -0.51 | 12.18 | 11.35 | 13.00 | — |
| — | 7.90 | 10.10 | 9.00 | +0.46 | 66.2% | 157.5 | 66.2% | -0.54 | 13.97 | 11.90 | 16.05 | — |
| — | 7.30 | 8.40 | 7.85 | +0.43 | 66.2% | 160 | 66.2% | -0.58 | 15.78 | 13.25 | 18.30 | — |
| — | 6.15 | 9.20 | 7.67 | +0.39 | 66.3% | 162.5 | 66.3% | -0.61 | 17.60 | 15.00 | 20.20 | — |
| — | 3.75 | 7.25 | 5.50 | +0.36 | 66.5% | 165 | 66.5% | -0.64 | 19.32 | 16.70 | 21.95 | — |
| — | 3.50 | 8.40 | 5.95 | +0.34 | 66.7% | 167.5 | 66.7% | -0.67 | 21.18 | 18.55 | 23.80 | — |
| — | 4.75 | 7.00 | 5.88 | +0.31 | 66.9% | 170 | 66.9% | -0.70 | 23.07 | 20.45 | 25.70 | — |
| — | 3.40 | 7.10 | 5.25 | +0.28 | 67.1% | 172.5 | 67.1% | -0.72 | 25.07 | 22.45 | 27.70 | — |
| — | 2.78 | 7.05 | 4.92 | +0.26 | 67.4% | 175 | 67.4% | -0.75 | 27.07 | 24.45 | 29.70 | — |
| — | 2.98 | 5.75 | 4.37 | +0.24 | 67.7% | 177.5 | 67.7% | -0.77 | 29.60 | 25.75 | 33.45 | — |
| — | 2.70 | 5.45 | 4.08 | +0.22 | 68.0% | 180 | 68.0% | -0.79 | 31.88 | 30.00 | 33.75 | — |
| — | 2.25 | 3.50 | 2.88 | +0.20 | 68.3% | 182.5 | 68.3% | -0.81 | 34.38 | 30.05 | 38.70 | — |
| — | 2.32 | 4.30 | 3.31 | +0.18 | 68.7% | 185 | 68.7% | -0.83 | 36.48 | 33.00 | 39.95 | — |
| — | 2.05 | 3.90 | 2.98 | +0.16 | 69.1% | 187.5 | 69.1% | -0.84 | 39.62 | 36.25 | 43.00 | — |
| — | 1.92 | 2.67 | 2.29 | +0.15 | 69.5% | 190 | 69.5% | -0.86 | 41.30 | 37.60 | 45.00 | — |
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.