Spot 151.29
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.20 | 31.50 | 30.85 | — | — | 120 | 173.5% | -0.02 | 0.04 | 0.02 | 0.07 | — |
| — | 25.00 | 26.45 | 25.73 | +0.96 | 154.6% | 125 | 154.6% | -0.04 | — | — | 0.05 | — |
| — | 20.90 | 21.45 | 21.18 | +0.92 | 133.7% | 130 | 133.7% | -0.08 | 0.04 | 0.02 | 0.05 | — |
| — | 16.10 | 17.55 | 16.82 | +0.84 | 115.6% | 134 | 115.6% | -0.16 | 0.09 | 0.05 | 0.12 | — |
| — | 16.25 | 16.50 | 16.38 | +0.82 | 111.2% | 135 | 111.2% | -0.18 | 0.09 | 0.07 | 0.10 | — |
| — | 14.00 | 16.10 | 15.05 | +0.79 | 107.0% | 136 | 107.0% | -0.21 | 0.09 | 0.08 | 0.10 | — |
| — | 12.95 | 15.10 | 14.03 | +0.76 | 103.0% | 137 | 103.0% | -0.24 | 0.10 | 0.09 | 0.12 | — |
| — | 12.00 | 14.35 | 13.18 | +0.73 | 99.5% | 138 | 99.5% | -0.27 | 0.12 | 0.10 | 0.13 | — |
| — | 11.15 | 12.60 | 11.88 | +0.69 | 96.5% | 139 | 96.5% | -0.31 | 0.15 | 0.13 | 0.17 | — |
| — | 11.35 | 11.60 | 11.47 | +0.65 | 94.1% | 140 | 94.1% | -0.35 | 0.18 | 0.17 | 0.20 | — |
| — | 9.35 | 10.70 | 10.03 | +0.61 | 92.3% | 141 | 92.3% | -0.39 | 0.23 | 0.22 | 0.25 | — |
| — | 9.35 | 9.75 | 9.55 | +0.57 | 90.9% | 142 | 90.9% | -0.43 | 0.30 | 0.29 | 0.32 | — |
| — | 8.65 | 8.75 | 8.70 | +0.53 | 89.9% | 143 | 89.9% | -0.48 | 0.40 | 0.39 | 0.41 | — |
| — | 7.75 | 7.90 | 7.83 | +0.48 | 89.1% | 144 | 89.1% | -0.52 | 0.52 | 0.50 | 0.54 | — |
| — | 6.90 | 7.05 | 6.97 | +0.44 | 88.6% | 145 | 88.6% | -0.56 | 0.68 | 0.66 | 0.70 | — |
| — | 6.10 | 6.25 | 6.17 | +0.40 | 88.3% | 146 | 88.3% | -0.60 | 0.88 | 0.86 | 0.90 | — |
| — | 5.35 | 5.50 | 5.42 | +0.36 | 88.1% | 147 | 88.1% | -0.64 | 1.12 | 1.10 | 1.15 | — |
| — | 4.65 | 4.80 | 4.72 | +0.32 | 88.2% | 148 | 88.2% | -0.68 | 1.43 | 1.40 | 1.45 | — |
| — | 4.05 | 4.15 | 4.10 | +0.28 | 88.5% | 149 | 88.5% | -0.72 | 1.77 | 1.75 | 1.80 | — |
| — | 3.45 | 3.55 | 3.50 | +0.25 | 88.8% | 150 | 88.8% | -0.75 | 2.20 | 2.18 | 2.22 | — |
| — | 2.28 | 2.32 | 2.30 | +0.18 | 90.2% | 152.5 | 90.2% | -0.82 | 3.50 | 3.45 | 3.55 | — |
| — | 1.42 | 1.46 | 1.44 | +0.12 | 92.0% | 155 | 92.0% | -0.88 | 5.12 | 5.05 | 5.20 | — |
| — | 0.86 | 0.90 | 0.88 | +0.08 | 94.2% | 157.5 | 94.2% | -0.92 | 7.05 | 7.00 | 7.10 | — |
| — | 0.52 | 0.54 | 0.53 | +0.06 | 96.7% | 160 | 96.7% | -0.95 | 9.20 | 9.15 | 9.25 | — |
| — | 0.30 | 0.32 | 0.31 | +0.04 | 99.5% | 162.5 | 99.5% | -0.96 | 11.97 | 11.00 | 12.95 | — |
| — | 0.19 | 0.20 | 0.20 | +0.03 | 102.8% | 165 | 102.8% | -0.98 | 13.93 | 13.35 | 14.50 | — |
| — | 0.11 | 0.12 | 0.12 | +0.02 | 107.0% | 167.5 | 107.0% | -0.98 | 16.60 | 15.45 | 17.75 | — |
| — | 0.07 | 0.09 | 0.08 | +0.01 | 111.9% | 170 | 111.9% | -0.99 | 18.60 | 18.05 | 19.15 | — |
| — | 0.03 | 0.10 | 0.07 | +0.01 | 114.9% | 172.5 | 114.9% | -0.99 | 21.55 | 19.10 | 24.00 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 118.3% | 175 | 118.3% | -0.99 | 23.93 | 23.00 | 24.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 121.6% | 177.5 | 121.6% | -1.00 | 26.55 | 24.10 | 29.00 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 127.7% | 180 | 127.7% | -1.00 | 29.05 | 28.15 | 29.95 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 130.5% | 182.5 | 130.5% | -1.00 | 31.55 | 29.10 | 34.00 | — |
| — | — | 0.01 | — | +0.00 | 128.1% | 185 | 128.1% | -1.00 | 34.08 | 31.90 | 36.25 | — |
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.