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 | |
| — | 26.40 | 28.00 | 27.20 | +0.97 | 72.9% | 125 | 72.9% | -0.03 | 0.20 | 0.17 | 0.23 | — |
| — | 21.60 | 22.80 | 22.20 | +0.94 | 67.6% | 130 | 67.6% | -0.06 | 0.37 | 0.36 | 0.38 | — |
| — | 17.80 | 19.60 | 18.70 | +0.91 | 64.4% | 134 | 64.4% | -0.09 | 0.62 | 0.61 | 0.64 | — |
| — | 17.00 | 18.20 | 17.60 | +0.90 | 63.8% | 135 | 63.8% | -0.10 | 0.71 | 0.70 | 0.73 | — |
| — | 15.75 | 17.50 | 16.62 | +0.89 | 63.3% | 136 | 63.3% | -0.11 | 0.81 | 0.80 | 0.83 | — |
| — | 15.00 | 16.30 | 15.65 | +0.87 | 62.7% | 137 | 62.7% | -0.13 | 0.94 | 0.92 | 0.95 | — |
| — | 14.20 | 15.35 | 14.78 | +0.86 | 62.3% | 138 | 62.3% | -0.14 | 1.07 | 1.06 | 1.08 | — |
| — | 13.45 | 14.35 | 13.90 | +0.84 | 61.9% | 139 | 61.9% | -0.16 | 1.23 | 1.21 | 1.24 | — |
| — | 12.45 | 13.70 | 13.07 | +0.82 | 61.6% | 140 | 61.6% | -0.17 | 1.40 | 1.38 | 1.41 | — |
| — | 12.10 | 12.25 | 12.18 | +0.80 | 61.3% | 141 | 61.3% | -0.20 | 1.59 | 1.58 | 1.61 | — |
| — | 11.35 | 11.45 | 11.40 | +0.78 | 61.0% | 142 | 61.0% | -0.22 | 1.81 | 1.80 | 1.83 | — |
| — | 10.60 | 10.70 | 10.65 | +0.76 | 60.8% | 143 | 60.8% | -0.24 | 2.06 | 2.05 | 2.08 | — |
| — | 9.90 | 10.00 | 9.95 | +0.73 | 60.7% | 144 | 60.7% | -0.27 | 2.35 | 2.31 | 2.38 | — |
| — | 9.20 | 9.30 | 9.25 | +0.71 | 60.5% | 145 | 60.5% | -0.30 | 2.65 | 2.62 | 2.67 | — |
| — | 8.50 | 8.65 | 8.57 | +0.68 | 60.5% | 146 | 60.5% | -0.32 | 2.98 | 2.96 | 3.00 | — |
| — | 7.90 | 8.00 | 7.95 | +0.65 | 60.4% | 147 | 60.4% | -0.35 | 3.35 | 3.30 | 3.40 | — |
| — | 7.30 | 7.40 | 7.35 | +0.62 | 60.4% | 148 | 60.4% | -0.38 | 3.75 | 3.70 | 3.80 | — |
| — | 6.75 | 6.80 | 6.78 | +0.59 | 60.5% | 149 | 60.5% | -0.41 | 4.20 | 4.15 | 4.25 | — |
| — | 6.20 | 6.30 | 6.25 | +0.56 | 60.6% | 150 | 60.6% | -0.44 | 4.65 | 4.60 | 4.70 | — |
| — | 5.00 | 5.10 | 5.05 | +0.49 | 61.1% | 152.5 | 61.1% | -0.51 | 5.95 | 5.90 | 6.00 | — |
| — | 4.00 | 4.10 | 4.05 | +0.42 | 61.9% | 155 | 61.9% | -0.58 | 7.50 | 7.45 | 7.55 | — |
| — | 3.25 | 3.30 | 3.27 | +0.36 | 62.9% | 157.5 | 62.9% | -0.64 | 9.15 | 9.10 | 9.20 | — |
| — | 2.60 | 2.63 | 2.62 | +0.30 | 64.0% | 160 | 64.0% | -0.70 | 11.00 | 10.95 | 11.05 | — |
| — | 2.05 | 2.12 | 2.08 | +0.25 | 65.3% | 162.5 | 65.3% | -0.75 | 13.00 | 12.95 | 13.05 | — |
| — | 1.65 | 1.70 | 1.68 | +0.21 | 66.7% | 165 | 66.7% | -0.79 | 15.10 | 15.05 | 15.15 | — |
| — | 1.35 | 1.38 | 1.36 | +0.17 | 68.2% | 167.5 | 68.2% | -0.83 | 16.95 | 16.35 | 17.55 | — |
| — | 1.10 | 1.13 | 1.11 | +0.14 | 69.8% | 170 | 69.8% | -0.86 | 19.32 | 18.60 | 20.05 | — |
| — | 0.91 | 0.93 | 0.92 | +0.12 | 71.5% | 172.5 | 71.5% | -0.88 | 21.25 | 19.15 | 23.35 | — |
| — | 0.75 | 0.78 | 0.77 | +0.10 | 73.3% | 175 | 73.3% | -0.90 | 23.75 | 22.95 | 24.55 | — |
| — | 0.63 | 0.66 | 0.65 | +0.09 | 75.1% | 177.5 | 75.1% | -0.92 | 26.57 | 24.80 | 28.35 | — |
| — | 0.53 | 0.56 | 0.55 | +0.07 | 76.8% | 180 | — | — | 28.68 | 27.70 | 29.65 | — |
| — | 0.45 | 0.48 | 0.47 | +0.06 | 78.6% | 182.5 | 78.6% | -0.94 | 31.15 | 29.80 | 32.50 | — |
| — | 0.38 | 0.41 | 0.40 | +0.05 | 80.3% | 185 | 80.3% | -0.95 | 33.67 | 32.00 | 35.35 | — |
| — | 0.31 | 0.39 | 0.35 | +0.04 | 82.0% | 187.5 | 82.0% | -0.96 | 36.50 | 34.30 | 38.70 | — |
| — | 0.23 | 0.31 | 0.27 | +0.04 | 83.6% | 190 | 83.6% | -0.97 | 38.85 | 37.50 | 40.20 | — |
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.