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 | |
| — | 25.10 | 28.90 | 27.00 | +0.99 | 49.1% | 125 | 49.1% | -0.01 | — | — | 0.45 | — |
| — | 20.10 | 24.00 | 22.05 | +0.98 | 45.7% | 130 | 45.7% | -0.02 | — | — | 0.20 | — |
| — | 15.30 | 19.20 | 17.25 | +0.95 | 42.8% | 135 | 42.8% | -0.05 | 0.17 | 0.10 | 0.25 | — |
| — | 15.20 | 17.80 | 16.50 | +0.94 | 42.3% | 136 | 42.3% | -0.06 | — | — | 0.65 | — |
| — | 14.30 | 17.30 | 15.80 | +0.93 | 41.8% | 137 | 41.8% | -0.07 | 0.45 | 0.20 | 0.70 | — |
| — | 13.00 | 16.40 | 14.70 | +0.92 | 41.3% | 138 | 41.3% | -0.08 | — | — | 1.65 | — |
| — | 12.10 | 14.70 | 13.40 | +0.90 | 40.8% | 139 | 40.8% | -0.10 | — | — | 1.60 | — |
| — | 11.80 | 13.80 | 12.80 | +0.89 | 40.4% | 140 | 40.4% | -0.11 | 0.57 | 0.50 | 0.65 | — |
| — | 10.80 | 12.90 | 11.85 | +0.87 | 40.0% | 141 | 40.0% | -0.14 | — | — | 1.90 | — |
| — | 9.40 | 12.10 | 10.75 | +0.85 | 39.6% | 142 | 39.6% | -0.16 | 0.97 | 0.50 | 1.45 | — |
| — | 8.60 | 11.20 | 9.90 | +0.82 | 39.2% | 143 | 39.2% | -0.18 | 0.85 | 0.55 | 1.15 | — |
| — | 7.80 | 10.40 | 9.10 | +0.80 | 38.9% | 144 | 38.9% | -0.21 | 1.30 | 1.05 | 1.55 | — |
| — | 7.00 | 9.60 | 8.30 | +0.77 | 38.6% | 145 | 38.6% | -0.23 | 1.40 | 1.25 | 1.55 | — |
| — | 6.20 | 8.80 | 7.50 | +0.74 | 38.2% | 146 | 38.2% | -0.26 | 1.23 | 0.70 | 1.75 | — |
| — | 6.20 | 8.10 | 7.15 | +0.71 | 37.9% | 147 | 37.9% | -0.29 | 1.90 | 1.75 | 2.05 | — |
| — | 4.90 | 7.40 | 6.15 | +0.67 | 37.7% | 148 | 37.7% | -0.33 | 1.90 | 1.40 | 2.40 | — |
| — | 4.90 | 6.60 | 5.75 | +0.63 | 37.4% | 149 | 37.4% | -0.37 | 2.05 | 1.30 | 2.80 | — |
| — | 4.20 | 5.80 | 5.00 | +0.60 | 37.2% | 150 | 37.2% | -0.40 | 2.62 | 2.05 | 3.20 | — |
| — | 3.30 | 3.80 | 3.55 | +0.49 | 36.6% | 152.5 | 36.6% | -0.51 | 4.15 | 3.80 | 4.50 | — |
| — | 2.10 | 2.65 | 2.38 | +0.39 | 36.2% | 155 | 36.2% | -0.61 | 5.40 | 5.10 | 5.70 | — |
| — | 0.75 | 2.50 | 1.62 | +0.29 | 35.8% | 157.5 | 35.8% | -0.71 | 7.60 | 6.70 | 8.50 | — |
| — | 0.80 | 1.10 | 0.95 | +0.21 | 35.4% | 160 | 35.4% | -0.79 | 9.10 | 8.40 | 9.80 | — |
| — | 0.40 | 0.80 | 0.60 | +0.14 | 35.2% | 162.5 | 35.2% | -0.86 | 11.30 | 10.00 | 12.60 | — |
| — | 0.30 | 0.40 | 0.35 | +0.09 | 35.2% | 165 | 35.2% | -0.91 | 13.65 | 12.40 | 14.90 | — |
| — | — | 0.85 | — | +0.06 | 35.8% | 167.5 | 35.8% | -0.95 | 15.75 | 13.90 | 17.60 | — |
| — | 0.15 | 0.30 | 0.23 | +0.04 | 36.3% | 170 | 36.3% | -0.97 | 18.10 | 16.30 | 19.90 | — |
| — | — | 0.25 | — | +0.02 | 36.1% | 172.5 | 36.1% | -0.99 | 20.80 | 18.80 | 22.80 | — |
| — | — | 0.40 | — | +0.01 | 35.7% | 175 | 35.7% | -1.00 | 23.20 | 22.10 | 24.30 | — |
| — | — | 0.50 | — | +0.01 | 35.4% | 177.5 | 35.4% | -1.00 | 26.00 | 24.20 | 27.80 | — |
| — | — | 0.15 | — | +0.00 | 35.1% | 180 | 35.1% | -1.00 | 28.25 | 26.30 | 30.20 | — |
| — | — | 0.95 | — | +0.00 | 34.8% | 182.5 | 34.8% | -1.00 | 30.75 | 28.80 | 32.70 | — |
| — | — | 0.95 | — | +0.00 | 34.6% | 185 | 34.6% | -1.00 | 33.25 | 31.30 | 35.20 | — |
| — | — | 1.35 | — | +0.00 | 34.5% | 187.5 | 34.5% | -1.00 | 35.65 | 33.80 | 37.50 | — |
| — | — | 0.45 | — | +0.00 | 34.6% | 190 | 34.6% | -1.00 | 38.30 | 36.30 | 40.30 | — |
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.