Spot 151.08
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 04:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.40 | 32.15 | 30.27 | +1.00 | 82.7% | 121 | 82.7% | -0.00 | — | — | 0.03 | — |
| — | 27.20 | 29.40 | 28.30 | +0.99 | 80.4% | 123 | 80.4% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 25.55 | 26.80 | 26.18 | +0.99 | 77.5% | 125 | 77.5% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 23.65 | 24.90 | 24.27 | +0.99 | 74.3% | 127 | 74.3% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 21.80 | 22.80 | 22.30 | +0.99 | 71.1% | 129 | 71.1% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 19.90 | 20.90 | 20.40 | +0.98 | 67.7% | 131 | 67.7% | -0.02 | 0.08 | 0.04 | 0.12 | — |
| — | 17.70 | 19.10 | 18.40 | +0.97 | 64.6% | 133 | 64.6% | -0.03 | 0.11 | 0.08 | 0.14 | — |
| — | 16.65 | 17.90 | 17.27 | +0.97 | 63.2% | 134 | 63.2% | -0.03 | 0.13 | 0.08 | 0.18 | — |
| — | 15.05 | 16.00 | 15.53 | +0.96 | 60.3% | 136 | 60.3% | -0.04 | 0.18 | 0.12 | 0.24 | — |
| — | 14.00 | 15.05 | 14.53 | +0.95 | 58.8% | 137 | 58.8% | -0.05 | 0.21 | 0.20 | 0.23 | — |
| — | 12.80 | 14.45 | 13.62 | +0.94 | 57.2% | 138 | 57.2% | -0.06 | 0.24 | 0.23 | 0.26 | — |
| — | 8.55 | 9.95 | 9.25 | +0.89 | 50.6% | 142 | 50.6% | -0.11 | 0.40 | 0.33 | 0.47 | — |
| — | 8.30 | 9.00 | 8.65 | +0.87 | 49.0% | 143 | 49.0% | -0.13 | 0.54 | 0.49 | 0.58 | — |
| — | 7.25 | 8.50 | 7.88 | +0.86 | 48.3% | 143.5 | 48.3% | -0.15 | 0.58 | 0.54 | 0.63 | — |
| — | 7.50 | 7.90 | 7.70 | +0.84 | 47.5% | 144 | 47.5% | -0.16 | 0.64 | 0.59 | 0.68 | — |
| — | 7.00 | 7.70 | 7.35 | +0.83 | 46.8% | 144.5 | 46.8% | -0.17 | 0.71 | 0.69 | 0.74 | — |
| — | 6.75 | 7.00 | 6.88 | +0.81 | 46.2% | 145 | 46.2% | -0.19 | 0.76 | 0.71 | 0.80 | — |
| — | 5.75 | 6.75 | 6.25 | +0.78 | 44.9% | 146 | 44.9% | -0.22 | 0.90 | 0.82 | 0.97 | — |
| — | 4.30 | 5.70 | 5.00 | +0.74 | 43.8% | 147 | 43.8% | -0.26 | 1.07 | 0.96 | 1.19 | — |
| — | 4.30 | 4.60 | 4.45 | +0.69 | 42.9% | 148 | 42.9% | -0.31 | 1.47 | 1.37 | 1.57 | — |
| — | 3.50 | 4.15 | 3.83 | +0.64 | 42.1% | 149 | 42.1% | -0.36 | 1.72 | 1.64 | 1.80 | — |
| — | 3.05 | 3.35 | 3.20 | +0.58 | 41.4% | 150 | 41.4% | -0.42 | 2.04 | 1.91 | 2.16 | — |
| — | 2.54 | 2.70 | 2.62 | +0.52 | 41.0% | 151 | 41.0% | -0.48 | 2.46 | 2.33 | 2.60 | — |
| — | 2.14 | 3.10 | 2.62 | +0.46 | 40.7% | 152 | 40.7% | -0.55 | 3.10 | 3.00 | 3.20 | — |
| — | 1.75 | 2.12 | 1.94 | — | — | 152.5 | — | — | 3.19 | 2.79 | 3.60 | — |
| — | 1.75 | 2.01 | 1.88 | +0.40 | 40.7% | 153 | 40.7% | -0.60 | 3.70 | 3.45 | 3.95 | — |
| — | 1.42 | 1.57 | 1.50 | +0.34 | 40.9% | 154 | 40.9% | -0.66 | 4.35 | 4.25 | 4.45 | — |
| — | 1.13 | 1.24 | 1.19 | +0.29 | 41.2% | 155 | 41.2% | -0.71 | 5.00 | 4.85 | 5.15 | — |
| — | 0.92 | 0.99 | 0.95 | +0.24 | 41.8% | 156 | 41.8% | -0.76 | 6.22 | 5.50 | 6.95 | — |
| — | 0.72 | 0.83 | 0.78 | +0.21 | 42.5% | 157 | 42.5% | -0.80 | 6.45 | 5.85 | 7.05 | — |
| — | 0.67 | 0.73 | 0.70 | +0.19 | 42.9% | 157.5 | 42.9% | -0.81 | 7.08 | 6.80 | 7.35 | — |
| — | 0.60 | 0.68 | 0.64 | +0.17 | 43.4% | 158 | 43.4% | -0.83 | 7.42 | 7.05 | 7.80 | — |
| — | 0.47 | 0.56 | 0.52 | +0.15 | 44.3% | 159 | 44.3% | -0.86 | 8.40 | 8.10 | 8.70 | — |
| — | 0.41 | 0.49 | 0.45 | +0.12 | 45.3% | 160 | 45.3% | -0.88 | 9.22 | 8.75 | 9.70 | — |
| — | 0.33 | 0.37 | 0.35 | +0.10 | 46.3% | 161 | 46.3% | -0.90 | 10.32 | 9.55 | 11.10 | — |
| — | 0.23 | 0.35 | 0.29 | +0.09 | 47.3% | 162 | 47.3% | -0.92 | 11.10 | 10.65 | 11.55 | — |
| — | 0.23 | 0.25 | 0.24 | +0.07 | 48.4% | 163 | 48.4% | -0.93 | 11.72 | 10.90 | 12.55 | — |
| — | 0.14 | 0.22 | 0.18 | +0.06 | 49.6% | 164 | 49.6% | -0.94 | 12.78 | 11.85 | 13.70 | — |
| — | 0.15 | 0.18 | 0.17 | +0.05 | 50.8% | 165 | 50.8% | -0.95 | 14.07 | 13.55 | 14.60 | — |
| — | 0.09 | 0.20 | 0.14 | +0.05 | 51.9% | 166 | 51.9% | -0.96 | 14.55 | 13.65 | 15.45 | — |
| — | 0.07 | 0.14 | 0.10 | +0.04 | 53.1% | 167 | 53.1% | -0.96 | 15.97 | 14.75 | 17.20 | — |
| — | 0.08 | 0.12 | 0.10 | +0.03 | 54.2% | 168 | 54.2% | -0.97 | 17.12 | 16.05 | 18.20 | — |
| — | 0.07 | 0.11 | 0.09 | +0.03 | 55.4% | 169 | 55.4% | -0.97 | 17.35 | 16.05 | 18.65 | — |
| — | 0.02 | 0.09 | 0.06 | +0.02 | 57.6% | 171 | 57.6% | -0.98 | 19.50 | 17.95 | 21.05 | — |
| — | 0.05 | 0.09 | 0.07 | +0.02 | 58.8% | 172 | 58.8% | -0.98 | 20.55 | 18.90 | 22.20 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 62.5% | 175 | 62.5% | -0.99 | 23.57 | 22.75 | 24.40 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 69.5% | 180 | 69.5% | -1.00 | 29.20 | 28.10 | 30.30 | — |
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.