Spot 151.82
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.90 | 28.80 | 26.85 | +1.00 | 48.5% | 125 | 48.5% | -0.00 | — | — | 0.05 | — |
| — | 19.90 | 23.80 | 21.85 | +1.00 | 46.4% | 130 | 46.4% | -0.00 | — | — | 0.05 | — |
| — | 16.00 | 18.80 | 17.40 | +0.99 | 44.3% | 135 | 44.3% | -0.01 | — | — | 0.10 | — |
| — | 14.70 | 17.90 | 16.30 | +0.99 | 44.0% | 136 | 44.0% | -0.01 | — | — | 0.40 | — |
| — | 13.30 | 16.20 | 14.75 | +0.99 | 43.6% | 137 | 43.6% | -0.01 | — | — | 0.20 | — |
| — | 11.90 | 15.90 | 13.90 | +0.98 | 43.2% | 138 | 43.2% | -0.02 | — | — | 0.15 | — |
| — | 11.00 | 14.90 | 12.95 | +0.98 | 42.9% | 139 | 42.9% | -0.02 | — | — | 0.10 | — |
| — | 10.80 | 13.90 | 12.35 | +0.97 | 42.5% | 140 | 42.5% | -0.03 | 0.10 | 0.05 | 0.15 | — |
| — | 9.60 | 12.90 | 11.25 | +0.96 | 42.2% | 141 | 42.2% | -0.04 | — | — | 0.80 | — |
| — | 8.70 | 12.00 | 10.35 | +0.94 | 41.8% | 142 | 41.8% | -0.06 | 0.42 | 0.10 | 0.75 | — |
| — | 7.70 | 11.10 | 9.40 | +0.92 | 41.5% | 143 | 41.5% | -0.08 | 0.38 | 0.05 | 0.70 | — |
| — | 6.80 | 9.40 | 8.10 | +0.89 | 41.2% | 144 | 41.2% | -0.11 | 0.33 | 0.15 | 0.50 | — |
| — | 6.40 | 8.20 | 7.30 | +0.86 | 40.9% | 145 | 40.9% | -0.14 | 0.47 | 0.40 | 0.55 | — |
| — | 5.10 | 7.70 | 6.40 | +0.83 | 40.5% | 146 | 40.5% | -0.17 | 0.78 | 0.20 | 1.35 | — |
| — | 4.50 | 6.90 | 5.70 | +0.79 | 40.2% | 147 | 40.2% | -0.21 | 0.72 | 0.40 | 1.05 | — |
| — | 4.20 | 5.50 | 4.85 | +0.74 | 39.9% | 148 | 39.9% | -0.26 | 1.12 | 0.95 | 1.30 | — |
| — | 3.40 | 4.60 | 4.00 | +0.69 | 39.7% | 149 | 39.7% | -0.31 | 1.23 | 0.85 | 1.60 | — |
| — | 3.40 | 3.80 | 3.60 | +0.63 | 39.4% | 150 | 39.4% | -0.37 | 1.65 | 1.35 | 1.95 | — |
| — | 1.90 | 2.70 | 2.30 | +0.47 | 39.0% | 152.5 | 39.0% | -0.53 | 2.62 | 1.95 | 3.30 | — |
| — | 1.10 | 1.35 | 1.23 | +0.32 | 38.9% | 155 | 38.9% | -0.68 | 4.45 | 3.90 | 5.00 | — |
| — | 0.55 | 0.80 | 0.68 | +0.20 | 39.2% | 157.5 | 39.2% | -0.81 | 6.50 | 5.70 | 7.30 | — |
| — | 0.25 | 0.40 | 0.33 | +0.11 | 39.7% | 160 | 39.7% | -0.89 | 8.30 | 7.60 | 9.00 | — |
| — | — | 0.25 | — | +0.06 | 40.2% | 162.5 | 40.2% | -0.95 | 10.75 | 9.70 | 11.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.03 | 40.2% | 165 | 40.2% | -0.98 | 13.60 | 13.00 | 14.20 | — |
| — | — | 0.10 | — | +0.01 | 40.2% | 167.5 | 40.2% | -1.00 | 15.55 | 15.00 | 16.10 | — |
| — | — | 0.05 | — | +0.00 | 39.5% | 170 | 39.5% | -1.00 | 17.95 | 16.70 | 19.20 | — |
| — | — | 0.10 | — | +0.00 | 38.3% | 172.5 | 38.3% | -1.00 | 20.95 | 19.20 | 22.70 | — |
| — | — | 0.20 | — | +0.00 | 37.0% | 175 | 37.0% | -1.00 | 23.35 | 22.10 | 24.60 | — |
| — | — | 0.95 | — | +0.00 | 35.9% | 177.5 | 35.9% | -1.00 | 25.70 | 23.80 | 27.60 | — |
| — | — | 1.15 | — | +0.00 | 35.1% | 180 | 35.1% | -1.00 | 28.10 | 27.00 | 29.20 | — |
| — | — | 0.95 | — | +0.00 | 34.6% | 182.5 | 34.6% | -1.00 | 30.60 | 28.80 | 32.40 | — |
| — | — | 0.05 | — | +0.00 | 34.4% | 185 | 34.4% | -1.00 | 33.25 | 31.30 | 35.20 | — |
| — | — | 0.75 | — | +0.00 | 34.4% | 187.5 | 34.4% | -1.00 | 35.80 | 33.80 | 37.80 | — |
| — | — | 0.05 | — | +0.00 | 34.5% | 190 | 34.5% | -1.00 | 38.20 | 36.30 | 40.10 | — |
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.