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 | |
| — | — | — | — | — | — | 119 | — | — | — | — | — | — |
| — | 30.05 | 32.05 | 31.05 | +0.93 | 85.3% | 120 | 85.3% | -0.08 | 0.28 | 0.20 | 0.37 | — |
| — | 29.05 | 32.05 | 30.55 | +0.92 | 84.1% | 121 | 84.1% | -0.08 | 0.33 | 0.04 | 0.62 | — |
| — | 28.00 | 30.95 | 29.48 | +0.91 | 82.9% | 122 | 82.9% | -0.09 | 0.28 | 0.04 | 0.52 | — |
| — | 27.00 | 29.90 | 28.45 | +0.90 | 81.8% | 123 | 81.8% | -0.10 | 0.38 | 0.20 | 0.55 | — |
| — | 25.95 | 29.05 | 27.50 | +0.89 | 80.7% | 124 | 80.7% | -0.11 | 0.39 | 0.23 | 0.54 | — |
| — | 25.05 | 27.80 | 26.43 | +0.88 | 79.8% | 125 | 79.8% | -0.12 | 0.52 | 0.33 | 0.71 | — |
| — | 24.00 | 27.15 | 25.57 | +0.87 | 78.8% | 126 | 78.8% | -0.13 | 0.45 | 0.21 | 0.68 | — |
| — | 23.15 | 26.20 | 24.68 | +0.86 | 77.9% | 127 | 77.9% | -0.14 | 0.47 | 0.41 | 0.52 | — |
| — | 21.90 | 25.25 | 23.57 | +0.84 | 77.1% | 128 | 77.1% | -0.16 | 0.51 | 0.45 | 0.57 | — |
| — | 21.10 | 24.30 | 22.70 | +0.83 | 76.3% | 129 | 76.3% | -0.17 | 0.56 | 0.53 | 0.59 | — |
| — | 20.95 | 22.20 | 21.57 | +0.81 | 75.5% | 130 | 75.5% | -0.19 | 0.65 | 0.62 | 0.68 | — |
| — | 19.15 | 21.50 | 20.32 | +0.80 | 74.8% | 131 | 74.8% | -0.20 | 0.84 | 0.68 | 1.01 | — |
| — | 18.35 | 21.40 | 19.88 | +0.78 | 74.2% | 132 | 74.2% | -0.22 | 0.79 | 0.76 | 0.82 | — |
| — | 17.95 | 20.05 | 19.00 | +0.76 | 73.6% | 133 | 73.6% | -0.24 | 0.89 | 0.86 | 0.91 | — |
| — | 16.40 | 18.65 | 17.52 | +0.74 | 73.0% | 134 | 73.0% | -0.26 | 1.09 | 0.96 | 1.23 | — |
| — | 16.45 | 18.45 | 17.45 | +0.72 | 72.5% | 135 | 72.5% | -0.28 | 1.14 | 1.10 | 1.17 | — |
| — | 15.05 | 17.00 | 16.02 | +0.70 | 72.1% | 136 | 72.1% | -0.30 | 1.22 | 1.09 | 1.34 | — |
| — | 14.10 | 16.65 | 15.38 | +0.68 | 71.7% | 137 | 71.7% | -0.32 | 1.37 | 1.24 | 1.50 | — |
| — | 13.25 | 16.25 | 14.75 | +0.65 | 71.4% | 138 | 71.4% | -0.35 | 1.67 | 1.46 | 1.88 | — |
| — | 14.05 | 14.55 | 14.30 | +0.63 | 71.1% | 139 | 71.1% | -0.37 | 1.91 | 1.76 | 2.05 | — |
| — | 12.75 | 13.90 | 13.32 | +0.61 | 70.9% | 140 | 70.9% | -0.39 | 2.04 | 1.97 | 2.11 | — |
| — | 12.30 | 12.85 | 12.57 | +0.58 | 70.7% | 141 | 70.7% | -0.42 | 2.29 | 2.21 | 2.36 | — |
| — | 11.70 | 12.00 | 11.85 | +0.56 | 70.6% | 142 | 70.6% | -0.44 | 2.54 | 2.46 | 2.63 | — |
| — | 10.90 | 11.40 | 11.15 | +0.53 | 70.5% | 143 | 70.5% | -0.47 | 2.84 | 2.76 | 2.92 | — |
| — | 10.25 | 10.65 | 10.45 | +0.51 | 70.4% | 144 | 70.4% | -0.49 | 3.12 | 3.05 | 3.20 | — |
| — | 9.65 | 10.00 | 9.82 | +0.48 | 70.3% | 145 | 70.3% | -0.52 | 3.50 | 3.40 | 3.60 | — |
| — | 9.00 | 9.35 | 9.18 | +0.46 | 70.2% | 146 | 70.2% | -0.54 | 3.88 | 3.75 | 4.00 | — |
| — | 8.40 | 8.75 | 8.57 | +0.43 | 70.2% | 147 | 70.2% | -0.57 | 4.28 | 4.15 | 4.40 | — |
| — | 7.85 | 8.20 | 8.03 | +0.41 | 70.2% | 148 | 70.2% | -0.59 | 4.72 | 4.60 | 4.85 | — |
| — | 7.30 | 7.65 | 7.47 | +0.39 | 70.2% | 149 | 70.2% | -0.62 | 5.15 | 5.00 | 5.30 | — |
| — | 6.90 | 7.10 | 7.00 | +0.36 | 70.3% | 150 | 70.3% | -0.64 | 5.62 | 5.50 | 5.75 | — |
| — | 5.70 | 5.90 | 5.80 | +0.31 | 70.5% | 152.5 | 70.5% | -0.69 | 6.92 | 6.80 | 7.05 | — |
| — | 4.60 | 4.85 | 4.72 | +0.26 | 70.8% | 155 | 70.8% | -0.74 | 8.38 | 8.25 | 8.50 | — |
| — | 3.80 | 4.00 | 3.90 | +0.22 | 71.3% | 157.5 | 71.3% | -0.78 | 9.97 | 9.90 | 10.05 | — |
| — | 3.10 | 3.20 | 3.15 | +0.18 | 71.8% | 160 | 71.8% | -0.82 | 11.82 | 11.60 | 12.05 | — |
| — | 2.47 | 2.61 | 2.54 | +0.15 | 72.4% | 162.5 | 72.4% | -0.85 | 13.65 | 13.50 | 13.80 | — |
| — | 2.02 | 2.10 | 2.06 | +0.12 | 73.1% | 165 | 73.1% | -0.88 | 15.70 | 15.45 | 15.95 | — |
| — | 1.58 | 1.74 | 1.66 | +0.10 | 73.9% | 167.5 | 73.9% | -0.90 | 18.07 | 16.70 | 19.45 | — |
| — | 1.31 | 1.38 | 1.34 | +0.08 | 74.7% | 170 | 74.7% | -0.92 | 19.88 | 19.35 | 20.40 | — |
| — | 0.87 | 1.12 | 0.99 | +0.07 | 75.6% | 172.5 | 75.6% | -0.94 | 22.43 | 21.20 | 23.65 | — |
| — | 0.85 | 0.90 | 0.88 | +0.06 | 76.5% | 175 | 76.5% | -0.95 | 24.55 | 23.55 | 25.55 | — |
| — | 0.64 | 0.87 | 0.76 | +0.05 | 77.6% | 177.5 | 77.6% | -0.96 | 27.10 | 25.50 | 28.70 | — |
| — | 0.57 | 0.60 | 0.58 | +0.04 | 78.8% | 180 | 78.8% | -0.97 | 29.18 | 28.05 | 30.30 | — |
| — | 0.42 | 0.51 | 0.47 | +0.03 | 80.1% | 182.5 | 80.1% | -0.97 | 32.10 | 30.75 | 33.45 | — |
| — | 0.39 | 0.41 | 0.40 | +0.03 | 81.6% | 185 | 81.6% | -0.98 | 34.48 | 33.20 | 35.75 | — |
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.