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 | |
| — | 25.30 | 28.90 | 27.10 | +0.99 | 31.5% | 125 | 31.5% | -0.02 | — | — | 0.53 | — |
| — | 20.60 | 24.00 | 22.30 | +0.97 | 30.8% | 130 | 30.8% | -0.04 | 0.27 | 0.10 | 0.44 | — |
| — | 16.05 | 19.25 | 17.65 | +0.93 | 30.3% | 135 | 30.3% | -0.09 | 0.72 | 0.58 | 0.87 | — |
| — | 11.95 | 14.35 | 13.15 | +0.85 | 30.0% | 140 | 30.0% | -0.17 | 1.39 | 1.17 | 1.61 | — |
| — | 10.00 | 12.10 | 11.05 | +0.79 | 29.8% | 143 | 29.8% | -0.24 | 2.08 | 1.81 | 2.35 | — |
| — | 9.10 | 11.45 | 10.28 | +0.76 | 29.8% | 144 | 29.8% | -0.27 | 2.28 | 1.94 | 2.62 | — |
| — | 8.60 | 10.25 | 9.43 | +0.74 | 29.7% | 145 | 29.7% | -0.29 | 2.65 | 2.36 | 2.95 | — |
| 0 | 8.00 | 9.05 | 8.53 | +0.71 | 29.7% | 146 | 29.7% | -0.32 | 2.94 | 2.58 | 3.30 | — |
| — | 7.30 | 8.80 | 8.05 | +0.68 | 29.7% | 147 | 29.7% | -0.35 | 3.62 | 2.75 | 4.50 | — |
| — | 6.80 | 7.60 | 7.20 | +0.65 | 29.7% | 148 | 29.7% | -0.38 | 4.15 | 3.30 | 5.00 | — |
| — | 6.10 | 7.25 | 6.67 | +0.62 | 29.6% | 149 | 29.6% | -0.41 | 4.50 | 3.55 | 5.45 | — |
| — | 5.65 | 6.50 | 6.08 | +0.59 | 29.6% | 150 | 29.6% | -0.44 | 4.58 | 4.15 | 5.00 | — |
| — | 4.00 | 5.30 | 4.65 | +0.51 | 29.7% | 152.5 | 29.7% | -0.51 | 5.97 | 5.45 | 6.50 | — |
| — | 3.15 | 4.20 | 3.67 | +0.43 | 29.7% | 155 | 29.7% | -0.59 | 7.47 | 7.05 | 7.90 | — |
| — | 2.41 | 3.25 | 2.83 | +0.36 | 29.8% | 157.5 | 29.8% | -0.66 | 9.20 | 8.65 | 9.75 | — |
| — | 1.79 | 2.43 | 2.11 | +0.29 | 29.9% | 160 | 29.9% | -0.72 | 11.07 | 10.50 | 11.65 | — |
| — | 1.05 | 2.05 | 1.55 | +0.24 | 30.1% | 162.5 | 30.1% | -0.78 | 12.68 | 11.50 | 13.85 | — |
| — | 0.82 | 1.40 | 1.11 | +0.19 | 30.3% | 165 | 30.3% | -0.83 | 14.85 | 13.60 | 16.10 | — |
| — | 0.70 | 0.99 | 0.84 | +0.14 | 30.5% | 167.5 | 30.5% | -0.87 | 17.10 | 15.80 | 18.40 | — |
| — | 0.45 | 0.86 | 0.66 | +0.11 | 30.7% | 170 | 30.7% | -0.90 | 19.30 | 18.00 | 20.60 | — |
| — | 0.19 | 0.79 | 0.49 | +0.08 | 31.0% | 172.5 | 31.0% | -0.92 | 21.73 | 20.35 | 23.10 | — |
| — | 0.11 | 0.61 | 0.36 | +0.06 | 31.2% | 175 | 31.2% | -0.94 | 24.18 | 22.75 | 25.60 | — |
| — | — | 1.40 | — | +0.05 | 31.5% | 177.5 | 31.5% | -0.96 | 26.57 | 25.15 | 28.00 | — |
| — | — | 2.25 | — | +0.04 | 31.8% | 180 | 31.8% | -0.97 | 28.85 | 27.60 | 30.10 | — |
| — | — | 2.20 | — | +0.02 | 32.5% | 185 | 32.5% | -0.98 | 33.88 | 32.45 | 35.30 | — |
| — | — | 2.16 | — | +0.01 | 33.1% | 190 | 33.1% | -0.99 | 39.05 | 37.40 | 40.70 | — |
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.