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 | |
| — | 29.05 | 31.65 | 30.35 | +0.98 | 61.1% | 121 | 61.1% | -0.02 | 0.09 | 0.06 | 0.12 | — |
| — | 27.90 | 29.80 | 28.85 | +0.98 | 59.6% | 123 | 59.6% | -0.02 | 0.12 | 0.10 | 0.15 | — |
| — | 25.95 | 27.40 | 26.68 | +0.97 | 58.2% | 125 | 58.2% | -0.03 | 0.17 | 0.11 | 0.22 | — |
| — | 24.00 | 26.10 | 25.05 | +0.97 | 56.8% | 127 | 56.8% | -0.03 | 0.22 | 0.18 | 0.26 | — |
| — | 21.20 | 24.05 | 22.62 | +0.96 | 55.4% | 129 | 55.4% | -0.04 | 0.29 | 0.27 | 0.31 | — |
| — | 19.90 | 21.50 | 20.70 | +0.94 | 53.9% | 131 | 53.9% | -0.06 | 0.38 | 0.33 | 0.42 | — |
| — | 18.25 | 19.30 | 18.77 | +0.93 | 52.3% | 133 | 52.3% | -0.07 | 0.47 | 0.44 | 0.51 | — |
| — | 16.60 | 18.35 | 17.48 | +0.92 | 51.5% | 134 | 51.5% | -0.08 | 0.54 | 0.50 | 0.58 | — |
| — | 15.45 | 16.60 | 16.02 | +0.90 | 50.0% | 136 | 50.0% | -0.10 | 0.66 | 0.61 | 0.71 | — |
| — | 14.50 | 15.65 | 15.07 | +0.89 | 49.2% | 137 | 49.2% | -0.11 | 0.79 | 0.72 | 0.86 | — |
| — | 13.55 | 14.60 | 14.07 | +0.87 | 48.5% | 138 | 48.5% | -0.13 | 0.85 | 0.82 | 0.89 | — |
| — | 11.80 | 13.45 | 12.62 | +0.85 | 47.4% | 139.5 | 47.4% | -0.15 | 1.03 | 1.00 | 1.07 | — |
| — | 10.70 | 12.45 | 11.57 | +0.83 | 46.8% | 140.5 | 46.8% | -0.17 | 1.07 | 0.94 | 1.21 | — |
| — | 10.75 | 11.50 | 11.12 | +0.81 | 46.2% | 141.5 | 46.2% | -0.19 | 1.24 | 1.10 | 1.38 | — |
| — | 10.20 | 11.55 | 10.88 | +0.80 | 45.9% | 142 | 45.9% | -0.20 | 1.32 | 1.18 | 1.46 | — |
| — | 9.95 | 10.55 | 10.25 | +0.79 | 45.6% | 142.5 | 45.6% | -0.21 | 1.42 | 1.28 | 1.56 | — |
| — | 9.50 | 10.25 | 9.88 | +0.77 | 45.3% | 143 | 45.3% | -0.23 | 1.52 | 1.37 | 1.68 | — |
| — | 8.35 | 9.90 | 9.12 | +0.76 | 45.1% | 143.5 | 45.1% | -0.24 | 1.73 | 1.67 | 1.79 | — |
| — | 8.65 | 10.30 | 9.47 | +0.75 | 44.8% | 144 | 44.8% | -0.25 | 1.78 | 1.66 | 1.90 | — |
| — | 7.60 | 9.10 | 8.35 | +0.74 | 44.6% | 144.5 | 44.6% | -0.26 | 1.97 | 1.91 | 2.03 | — |
| — | 8.05 | 8.70 | 8.38 | +0.72 | 44.4% | 145 | 44.4% | -0.28 | 2.10 | 2.05 | 2.15 | — |
| — | 7.30 | 8.00 | 7.65 | +0.69 | 44.0% | 146 | 44.0% | -0.31 | 2.40 | 2.34 | 2.47 | — |
| — | 6.65 | 7.35 | 7.00 | +0.66 | 43.6% | 147 | 43.6% | -0.34 | 2.72 | 2.65 | 2.79 | — |
| — | 5.95 | 6.50 | 6.22 | +0.63 | 43.4% | 148 | 43.4% | -0.37 | 3.05 | 3.00 | 3.10 | — |
| — | 5.45 | 6.05 | 5.75 | +0.60 | 43.1% | 149 | 43.1% | -0.41 | 3.70 | 3.35 | 4.05 | — |
| — | 4.95 | 5.20 | 5.08 | +0.56 | 43.0% | 150 | 43.0% | -0.44 | 3.90 | 3.80 | 4.00 | — |
| — | 4.45 | 4.70 | 4.58 | +0.53 | 42.8% | 151 | 42.8% | -0.48 | 4.17 | 3.85 | 4.50 | — |
| — | 3.95 | 4.15 | 4.05 | +0.49 | 42.8% | 152 | 42.8% | -0.51 | 4.88 | 4.75 | 5.00 | — |
| — | 3.55 | 3.75 | 3.65 | +0.45 | 42.8% | 153 | 42.8% | -0.55 | 5.42 | 5.25 | 5.60 | — |
| — | 2.77 | 3.35 | 3.06 | +0.42 | 42.9% | 154 | 42.9% | -0.58 | 6.00 | 5.55 | 6.45 | — |
| — | 2.69 | 2.95 | 2.82 | +0.39 | 43.0% | 155 | 43.0% | -0.62 | 6.67 | 6.45 | 6.90 | — |
| — | 2.52 | 2.63 | 2.58 | +0.35 | 43.2% | 156 | 43.2% | -0.65 | 7.40 | 7.20 | 7.60 | — |
| — | 1.91 | 2.35 | 2.13 | +0.33 | 43.4% | 157 | 43.4% | -0.68 | 8.47 | 7.80 | 9.15 | — |
| — | 1.92 | 2.38 | 2.15 | +0.31 | 43.5% | 157.5 | 43.5% | -0.69 | 8.45 | 8.20 | 8.70 | — |
| — | 1.72 | 2.34 | 2.03 | +0.29 | 43.7% | 158 | 43.7% | -0.71 | 8.95 | 8.70 | 9.20 | — |
| — | 1.75 | 1.87 | 1.81 | +0.27 | 44.0% | 159 | 44.0% | -0.73 | 9.53 | 9.10 | 9.95 | — |
| — | 1.60 | 1.83 | 1.72 | +0.25 | 44.4% | 160 | 44.4% | -0.76 | 10.25 | 9.80 | 10.70 | — |
| — | 1.39 | 1.66 | 1.52 | +0.22 | 44.8% | 161 | 44.8% | -0.78 | 11.15 | 10.85 | 11.45 | — |
| — | 1.26 | 1.51 | 1.39 | +0.20 | 45.2% | 162 | 45.2% | -0.80 | 12.03 | 11.70 | 12.35 | — |
| — | 1.11 | 1.20 | 1.16 | +0.18 | 45.7% | 163 | 45.7% | -0.82 | 12.90 | 12.55 | 13.25 | — |
| — | 1.00 | 1.07 | 1.03 | +0.17 | 46.2% | 164 | 46.2% | -0.84 | 14.03 | 13.45 | 14.60 | — |
| — | 0.91 | 0.98 | 0.94 | +0.15 | 46.7% | 165 | 46.7% | -0.85 | 14.62 | 14.15 | 15.10 | — |
| — | 0.81 | 0.89 | 0.85 | +0.14 | 47.3% | 166 | 47.3% | -0.87 | 15.72 | 15.25 | 16.20 | — |
| — | 0.72 | 0.81 | 0.77 | +0.12 | 47.8% | 167 | 47.8% | -0.88 | 16.48 | 16.15 | 16.80 | — |
| — | 0.63 | 0.73 | 0.68 | +0.11 | 48.4% | 168 | 48.4% | -0.89 | 17.73 | 16.75 | 18.70 | — |
| — | 0.57 | 0.70 | 0.64 | +0.10 | 49.0% | 169 | 49.0% | -0.90 | 19.15 | 18.15 | 20.15 | — |
| — | 0.30 | 0.37 | 0.34 | +0.06 | 52.6% | 175 | 52.6% | -0.95 | 23.60 | 22.45 | 24.75 | — |
| — | 0.22 | 0.25 | 0.23 | +0.04 | 55.6% | 180 | 55.6% | -0.97 | 28.80 | 27.20 | 30.40 | — |
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.