Spot 151.89
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 04:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.60 | 28.30 | 26.95 | +1.00 | 41.6% | 125 | 41.6% | +0.00 | — | — | 0.01 | — |
| — | 20.60 | 23.50 | 22.05 | +1.00 | 39.2% | 130 | 39.2% | -0.00 | — | — | 0.30 | — |
| — | 15.95 | 18.50 | 17.23 | +1.00 | 37.6% | 135 | 37.6% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 11.85 | 14.50 | 13.18 | +1.00 | 36.7% | 139 | 36.7% | -0.00 | — | — | 0.08 | — |
| — | 10.70 | 12.70 | 11.70 | +0.99 | 36.4% | 140 | 36.4% | -0.01 | 0.09 | 0.01 | 0.17 | — |
| — | 10.15 | 12.55 | 11.35 | +0.99 | 36.1% | 141 | 36.1% | -0.01 | — | — | 0.52 | — |
| — | 8.90 | 11.55 | 10.22 | +0.98 | 35.8% | 142 | 35.8% | -0.02 | — | — | 0.15 | — |
| — | 7.90 | 10.40 | 9.15 | +0.97 | 35.4% | 143 | 35.4% | -0.03 | — | — | 0.75 | — |
| — | 7.10 | 9.10 | 8.10 | +0.96 | 35.1% | 144 | 35.1% | -0.04 | 0.12 | 0.08 | 0.15 | — |
| — | 6.15 | 8.20 | 7.17 | +0.93 | 34.7% | 145 | 34.7% | -0.06 | 0.17 | 0.12 | 0.21 | — |
| — | 5.40 | 6.90 | 6.15 | +0.91 | 34.4% | 146 | 34.4% | -0.09 | 0.27 | 0.19 | 0.35 | — |
| — | 4.45 | 5.90 | 5.17 | +0.86 | 34.0% | 147 | 34.0% | -0.14 | 0.41 | 0.29 | 0.54 | — |
| — | 3.60 | 5.20 | 4.40 | +0.82 | 33.7% | 148 | 33.7% | -0.19 | 0.52 | 0.41 | 0.62 | — |
| — | 3.05 | 3.85 | 3.45 | +0.75 | 33.5% | 149 | 33.5% | -0.25 | 0.75 | 0.56 | 0.94 | — |
| — | 2.75 | 3.15 | 2.95 | +0.68 | 33.3% | 150 | 33.3% | -0.32 | 1.02 | 0.86 | 1.19 | — |
| — | 1.35 | 1.66 | 1.50 | +0.46 | 32.9% | 152.5 | 32.9% | -0.54 | 2.10 | 1.84 | 2.37 | — |
| — | 0.63 | 0.78 | 0.70 | +0.26 | 32.9% | 155 | 32.9% | -0.74 | 3.88 | 3.45 | 4.30 | — |
| — | 0.17 | 0.33 | 0.25 | +0.13 | 33.5% | 157.5 | 33.5% | -0.88 | 6.10 | 5.50 | 6.70 | — |
| — | 0.06 | 0.12 | 0.09 | +0.05 | 34.7% | 160 | 34.7% | -0.95 | 8.25 | 7.20 | 9.30 | — |
| — | 0.01 | 0.33 | 0.17 | +0.02 | 36.0% | 162.5 | 36.0% | -0.98 | 10.65 | 9.65 | 11.65 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 36.6% | 165 | 36.6% | -1.00 | 13.15 | 12.10 | 14.20 | — |
| — | — | 0.10 | — | +0.00 | 36.3% | 167.5 | 36.3% | -1.00 | 15.75 | 14.65 | 16.85 | — |
| — | — | 0.02 | — | +0.00 | 35.3% | 170 | 35.3% | -1.00 | 18.27 | 17.20 | 19.35 | — |
| — | — | 0.83 | — | +0.00 | 34.3% | 172.5 | 34.3% | -1.00 | 20.68 | 19.65 | 21.70 | — |
| — | — | 0.02 | — | +0.00 | 33.7% | 175 | 33.7% | -1.00 | 23.18 | 22.15 | 24.20 | — |
| — | — | 0.39 | — | +0.00 | 33.6% | 177.5 | 33.6% | -1.00 | 25.65 | 24.65 | 26.65 | — |
| — | — | 0.57 | — | +0.00 | 33.8% | 180 | 33.8% | -1.00 | 28.25 | 27.15 | 29.35 | — |
| — | — | 0.20 | — | +0.00 | 34.7% | 185 | 34.7% | -1.00 | 33.25 | 32.15 | 34.35 | — |
| — | — | 0.01 | — | +0.00 | 35.9% | 190 | 35.9% | -1.00 | 38.40 | 37.15 | 39.65 | — |
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.