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 | |
| — | 25.85 | 28.50 | 27.18 | +0.92 | 49.3% | 125 | 49.3% | -0.08 | 0.88 | 0.81 | 0.94 | — |
| — | 21.90 | 24.20 | 23.05 | +0.89 | 47.9% | 129 | 47.9% | -0.11 | 1.26 | 1.19 | 1.34 | — |
| — | 20.50 | 23.85 | 22.18 | +0.87 | 47.2% | 131 | 47.2% | -0.13 | 1.50 | 1.44 | 1.56 | — |
| — | 18.90 | 21.50 | 20.20 | +0.85 | 46.6% | 133 | 46.6% | -0.16 | 1.81 | 1.73 | 1.90 | — |
| — | 18.00 | 20.55 | 19.27 | +0.83 | 46.4% | 134 | 46.4% | -0.17 | 1.98 | 1.90 | 2.05 | — |
| — | 16.40 | 19.70 | 18.05 | +0.81 | 45.9% | 136 | 45.9% | -0.19 | 2.38 | 2.28 | 2.47 | — |
| — | 15.60 | 17.75 | 16.68 | +0.79 | 45.7% | 137 | 45.7% | -0.21 | 2.60 | 2.51 | 2.68 | — |
| — | 15.35 | 18.15 | 16.75 | +0.78 | 45.5% | 138 | 45.5% | -0.22 | 3.02 | 2.75 | 3.30 | — |
| — | 12.00 | 14.15 | 13.07 | +0.71 | 44.8% | 142 | 44.8% | -0.29 | 3.95 | 3.85 | 4.05 | — |
| — | 11.40 | 13.85 | 12.62 | +0.70 | 44.7% | 143 | 44.7% | -0.31 | 4.25 | 4.15 | 4.35 | — |
| — | 12.00 | 13.15 | 12.57 | +0.69 | 44.7% | 143.5 | 44.7% | -0.32 | 4.72 | 4.35 | 5.10 | — |
| — | 10.75 | 12.60 | 11.68 | +0.68 | 44.6% | 144 | 44.6% | -0.33 | 4.62 | 3.95 | 5.30 | — |
| — | 10.45 | 12.25 | 11.35 | +0.67 | 44.6% | 144.5 | 44.6% | -0.33 | 4.83 | 4.70 | 4.95 | — |
| — | 11.00 | 12.30 | 11.65 | +0.66 | 44.6% | 145 | 44.6% | -0.34 | 5.03 | 4.90 | 5.15 | — |
| — | 10.85 | 11.25 | 11.05 | +0.65 | 44.5% | 145.5 | 44.5% | -0.35 | 5.22 | 5.10 | 5.35 | — |
| — | 10.55 | 11.35 | 10.95 | +0.64 | 44.5% | 146 | 44.5% | -0.36 | 5.42 | 5.30 | 5.55 | — |
| — | 10.25 | 10.90 | 10.57 | +0.63 | 44.5% | 146.5 | 44.5% | -0.37 | 5.62 | 5.50 | 5.75 | — |
| — | 10.05 | 10.60 | 10.32 | +0.62 | 44.5% | 147 | 44.5% | -0.38 | 5.83 | 5.70 | 5.95 | — |
| — | 9.70 | 10.25 | 9.97 | +0.61 | 44.5% | 147.5 | 44.5% | -0.39 | 6.08 | 5.95 | 6.20 | — |
| — | 9.45 | 10.05 | 9.75 | +0.60 | 44.5% | 148 | 44.5% | -0.40 | 6.30 | 6.15 | 6.45 | — |
| — | 9.20 | 10.20 | 9.70 | +0.59 | 44.5% | 148.5 | 44.5% | -0.41 | 6.50 | 5.65 | 7.35 | — |
| — | 8.90 | 9.65 | 9.28 | +0.58 | 44.5% | 149 | 44.5% | -0.42 | 6.75 | 6.60 | 6.90 | — |
| — | 8.70 | 9.20 | 8.95 | +0.57 | 44.5% | 149.5 | 44.5% | -0.43 | 7.35 | 6.85 | 7.85 | — |
| — | 8.45 | 8.80 | 8.62 | +0.56 | 44.5% | 150 | 44.5% | -0.44 | 7.25 | 7.10 | 7.40 | — |
| — | 7.90 | 8.50 | 8.20 | +0.54 | 44.5% | 151 | 44.5% | -0.46 | 7.75 | 7.60 | 7.90 | — |
| — | 7.50 | 8.05 | 7.78 | +0.52 | 44.6% | 152 | 44.6% | -0.48 | 8.22 | 8.00 | 8.45 | — |
| — | 7.30 | 7.60 | 7.45 | +0.51 | 44.6% | 152.5 | 44.6% | -0.49 | 8.55 | 8.45 | 8.65 | — |
| — | 7.10 | 7.45 | 7.28 | +0.50 | 44.7% | 153 | 44.7% | -0.50 | 8.93 | 8.65 | 9.20 | — |
| — | 6.65 | 7.00 | 6.83 | +0.48 | 44.7% | 154 | 44.7% | -0.52 | 9.38 | 9.10 | 9.65 | — |
| — | 6.30 | 6.55 | 6.42 | +0.46 | 44.8% | 155 | 44.8% | -0.54 | 9.97 | 9.70 | 10.25 | — |
| — | 5.20 | 6.25 | 5.72 | +0.44 | 45.0% | 156 | 45.0% | -0.56 | 10.62 | 10.40 | 10.85 | — |
| — | 5.60 | 5.85 | 5.72 | +0.42 | 45.1% | 157 | 45.1% | -0.58 | 11.32 | 11.10 | 11.55 | — |
| — | 5.20 | 5.55 | 5.38 | +0.41 | 45.2% | 158 | 45.2% | -0.60 | 11.85 | 11.55 | 12.15 | — |
| — | 4.95 | 5.20 | 5.08 | +0.39 | 45.4% | 159 | 45.4% | -0.62 | 12.70 | 12.40 | 13.00 | — |
| — | 3.70 | 5.50 | 4.60 | +0.37 | 45.5% | 160 | 45.5% | -0.63 | 13.30 | 13.05 | 13.55 | — |
| — | 4.30 | 4.60 | 4.45 | +0.35 | 45.7% | 161 | 45.7% | -0.65 | 14.03 | 13.75 | 14.30 | — |
| — | 4.10 | 4.35 | 4.22 | +0.34 | 45.9% | 162 | 45.9% | -0.67 | 14.78 | 14.55 | 15.00 | — |
| — | 3.40 | 3.65 | 3.52 | +0.29 | 46.4% | 165 | 46.4% | -0.71 | 16.95 | 16.35 | 17.55 | — |
| — | 1.86 | 2.05 | 1.96 | +0.18 | 48.7% | 175 | 48.7% | -0.83 | 25.40 | 24.75 | 26.05 | — |
| — | 1.40 | 1.57 | 1.49 | +0.14 | 49.9% | 180 | 49.9% | -0.87 | 30.38 | 29.30 | 31.45 | — |
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.