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 | |
| — | 26.10 | 28.60 | 27.35 | +1.00 | 38.6% | 125 | 38.6% | -0.00 | — | — | 0.22 | — |
| — | 21.10 | 23.65 | 22.38 | +1.00 | 36.0% | 130 | 36.0% | -0.00 | — | — | 0.26 | — |
| — | 15.95 | 18.50 | 17.23 | +0.98 | 33.8% | 135 | 33.8% | -0.02 | 0.10 | 0.02 | 0.19 | — |
| — | 13.95 | 16.55 | 15.25 | +0.97 | 33.1% | 137 | 33.1% | -0.03 | — | — | 0.17 | — |
| — | 12.90 | 15.75 | 14.32 | +0.97 | 32.7% | 138 | 32.7% | -0.03 | 0.23 | 0.04 | 0.41 | — |
| — | 11.95 | 14.05 | 13.00 | +0.96 | 32.3% | 139 | 32.3% | -0.04 | 0.15 | 0.05 | 0.26 | — |
| — | 11.30 | 13.10 | 12.20 | +0.94 | 32.0% | 140 | 32.0% | -0.06 | 0.20 | 0.14 | 0.26 | — |
| — | 10.05 | 12.45 | 11.25 | +0.93 | 31.7% | 141 | 31.7% | -0.07 | 0.30 | 0.18 | 0.42 | — |
| — | 9.30 | 11.50 | 10.40 | +0.91 | 31.4% | 142 | 31.4% | -0.09 | 0.36 | 0.29 | 0.44 | — |
| — | 8.65 | 10.35 | 9.50 | +0.89 | 31.1% | 143 | 31.1% | -0.11 | 0.47 | 0.35 | 0.60 | — |
| — | 7.70 | 9.75 | 8.72 | +0.86 | 30.9% | 144 | 30.9% | -0.13 | 0.58 | 0.46 | 0.70 | — |
| — | 6.80 | 8.90 | 7.85 | +0.84 | 30.6% | 145 | 30.6% | -0.16 | 0.73 | 0.65 | 0.82 | — |
| — | 6.25 | 7.75 | 7.00 | +0.80 | 30.4% | 146 | 30.4% | -0.20 | 0.92 | 0.81 | 1.03 | — |
| — | 5.45 | 6.50 | 5.97 | +0.76 | 30.2% | 147 | 30.2% | -0.24 | 1.16 | 1.02 | 1.30 | — |
| — | 4.75 | 5.60 | 5.17 | +0.72 | 30.0% | 148 | 30.0% | -0.28 | 1.40 | 1.29 | 1.51 | — |
| — | 4.15 | 5.10 | 4.62 | +0.67 | 29.9% | 149 | 29.9% | -0.33 | 1.76 | 1.57 | 1.96 | — |
| — | 3.15 | 4.30 | 3.73 | +0.62 | 29.7% | 150 | 29.7% | -0.38 | 2.12 | 1.92 | 2.31 | — |
| — | 2.30 | 2.91 | 2.60 | +0.49 | 29.4% | 152.5 | 29.4% | -0.52 | 3.38 | 3.05 | 3.70 | — |
| — | 1.38 | 1.80 | 1.59 | +0.36 | 29.2% | 155 | 29.2% | -0.65 | 4.83 | 4.40 | 5.25 | — |
| — | 0.62 | 1.15 | 0.89 | +0.24 | 29.0% | 157.5 | 29.0% | -0.76 | 6.60 | 6.15 | 7.05 | — |
| — | 0.39 | 0.59 | 0.49 | +0.15 | 29.0% | 160 | 29.0% | -0.86 | 8.80 | 7.60 | 10.00 | — |
| — | 0.15 | 0.40 | 0.28 | +0.09 | 29.0% | 162.5 | 29.0% | -0.92 | 11.07 | 9.85 | 12.30 | — |
| — | 0.05 | 0.23 | 0.14 | +0.05 | 29.2% | 165 | 29.2% | -0.97 | 13.15 | 12.20 | 14.10 | — |
| — | 0.01 | 0.47 | 0.24 | +0.02 | 29.3% | 167.5 | 29.3% | -0.99 | 15.72 | 14.65 | 16.80 | — |
| — | 0.01 | 0.40 | 0.20 | +0.01 | 29.6% | 170 | 29.6% | -1.00 | 18.12 | 17.15 | 19.10 | — |
| — | — | 0.41 | — | +0.01 | 29.9% | 172.5 | 29.9% | -1.00 | 20.60 | 19.65 | 21.55 | — |
| — | — | 0.75 | — | +0.00 | 30.3% | 175 | 30.3% | -1.00 | 23.23 | 22.15 | 24.30 | — |
| — | — | 0.33 | — | +0.00 | 30.7% | 177.5 | 30.7% | -1.00 | 25.65 | 24.65 | 26.65 | — |
| — | — | 1.00 | — | +0.00 | 31.1% | 180 | 31.1% | -1.00 | 28.35 | 27.15 | 29.55 | — |
| — | — | 2.13 | — | +0.00 | 31.5% | 182.5 | 31.5% | -1.00 | 30.62 | 29.65 | 31.60 | — |
| — | — | 2.13 | — | +0.00 | 32.0% | 185 | 32.0% | -1.00 | 33.10 | 32.15 | 34.05 | — |
| — | — | 2.13 | — | +0.00 | 32.5% | 187.5 | 32.5% | -1.00 | 36.08 | 34.65 | 37.50 | — |
| — | — | 2.13 | — | +0.00 | 33.0% | 190 | 33.0% | -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.