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 | |
| — | 31.05 | 35.40 | 33.23 | +0.83 | 76.0% | 120 | 76.0% | -0.17 | 1.94 | 1.84 | 2.04 | — |
| — | 27.35 | 30.80 | 29.07 | +0.78 | 74.2% | 125 | 74.2% | -0.22 | 2.67 | 2.57 | 2.78 | — |
| — | 22.80 | 27.45 | 25.12 | +0.72 | 72.6% | 130 | 72.6% | -0.28 | 3.67 | 3.50 | 3.85 | — |
| — | 21.25 | 21.90 | 21.57 | +0.66 | 71.4% | 135 | 71.4% | -0.34 | 5.00 | 4.80 | 5.20 | — |
| — | 17.95 | 18.55 | 18.25 | +0.59 | 70.5% | 140 | 70.5% | -0.41 | 6.70 | 6.50 | 6.90 | — |
| — | 17.30 | 18.20 | 17.75 | +0.58 | 70.4% | 141 | 70.4% | -0.42 | 7.08 | 6.85 | 7.30 | — |
| — | 16.60 | 17.65 | 17.12 | +0.57 | 70.3% | 142 | 70.3% | -0.44 | 7.42 | 7.20 | 7.65 | — |
| — | 16.15 | 17.05 | 16.60 | +0.55 | 70.2% | 143 | 70.2% | -0.45 | 7.85 | 7.65 | 8.05 | — |
| — | 15.55 | 16.45 | 16.00 | +0.54 | 70.1% | 144 | 70.1% | -0.47 | 8.25 | 8.00 | 8.50 | — |
| — | 15.00 | 15.90 | 15.45 | +0.52 | 70.0% | 145 | 70.0% | -0.48 | 8.68 | 8.45 | 8.90 | — |
| — | 14.45 | 15.40 | 14.93 | +0.51 | 69.9% | 146 | 69.9% | -0.49 | 9.15 | 8.95 | 9.35 | — |
| — | 13.95 | 14.75 | 14.35 | +0.50 | 69.8% | 147 | 69.8% | -0.51 | 9.62 | 9.40 | 9.85 | — |
| — | 13.40 | 14.30 | 13.85 | +0.48 | 69.7% | 148 | 69.7% | -0.52 | 10.07 | 9.85 | 10.30 | — |
| — | 12.90 | 13.55 | 13.22 | +0.47 | 69.7% | 149 | 69.7% | -0.53 | 10.55 | 10.30 | 10.80 | — |
| — | 12.40 | 12.95 | 12.68 | +0.45 | 69.6% | 150 | 69.6% | -0.55 | 11.07 | 10.85 | 11.30 | — |
| — | 11.25 | 11.80 | 11.53 | +0.42 | 69.5% | 152.5 | 69.5% | -0.58 | 12.40 | 12.15 | 12.65 | — |
| — | 10.15 | 10.65 | 10.40 | +0.39 | 69.5% | 155 | 69.5% | -0.61 | 13.82 | 13.55 | 14.10 | — |
| — | 9.15 | 9.60 | 9.38 | +0.36 | 69.4% | 157.5 | 69.4% | -0.64 | 15.35 | 14.40 | 16.30 | — |
| — | 8.25 | 8.70 | 8.47 | +0.33 | 69.5% | 160 | 69.5% | -0.67 | 16.80 | 16.40 | 17.20 | — |
| — | 7.40 | 7.85 | 7.62 | +0.30 | 69.5% | 162.5 | 69.5% | -0.70 | 18.27 | 17.70 | 18.85 | — |
| — | 6.80 | 7.10 | 6.95 | +0.28 | 69.6% | 165 | 69.6% | -0.73 | 20.12 | 19.65 | 20.60 | — |
| — | 5.95 | 6.40 | 6.17 | +0.25 | 69.7% | 167.5 | 69.7% | -0.75 | 22.30 | 21.25 | 23.35 | — |
| — | 5.35 | 5.75 | 5.55 | +0.23 | 69.9% | 170 | 69.9% | -0.77 | 23.93 | 23.55 | 24.30 | — |
| 78 | 4.80 | 5.25 | 5.03 | +0.21 | 70.0% | 172.5 | 70.0% | -0.79 | 26.00 | 25.15 | 26.85 | — |
| 76 | 4.30 | 4.70 | 4.50 | +0.19 | 70.3% | 175 | 70.3% | -0.81 | 27.85 | 27.35 | 28.35 | — |
| 21 | 3.85 | 4.20 | 4.03 | +0.18 | 70.5% | 177.5 | 70.5% | -0.83 | 30.02 | 29.20 | 30.85 | 11 |
| 380 | 3.45 | 3.80 | 3.62 | +0.16 | 70.7% | 180 | 70.7% | -0.84 | 31.85 | 31.35 | 32.35 | — |
| — | 2.83 | 3.10 | 2.96 | +0.13 | 71.4% | 185 | 71.4% | -0.87 | 37.08 | 33.95 | 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.