Spot 151.49
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 02:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.30 | 33.45 | 32.38 | +0.94 | 54.5% | 120 | 54.5% | -0.06 | 0.72 | 0.44 | 1.00 | — |
| — | 27.05 | 29.45 | 28.25 | +0.91 | 54.2% | 125 | 54.2% | -0.09 | 1.24 | 1.03 | 1.44 | — |
| — | 22.80 | 24.60 | 23.70 | +0.86 | 54.1% | 130 | 54.1% | -0.14 | 1.82 | 1.54 | 2.10 | — |
| — | 18.85 | 20.70 | 19.77 | +0.80 | 54.0% | 135 | 54.0% | -0.20 | 2.95 | 2.60 | 3.30 | — |
| — | 15.35 | 17.15 | 16.25 | +0.73 | 54.1% | 140 | 54.1% | -0.27 | 4.50 | 4.00 | 5.00 | — |
| — | 14.55 | 15.70 | 15.12 | +0.70 | 54.1% | 142 | 54.1% | -0.30 | 5.08 | 4.65 | 5.50 | — |
| — | 13.30 | 15.15 | 14.22 | +0.68 | 54.1% | 143 | 54.1% | -0.32 | 5.55 | 5.10 | 6.00 | — |
| — | 12.70 | 14.40 | 13.55 | +0.67 | 54.2% | 144 | 54.2% | -0.34 | 5.90 | 5.55 | 6.25 | — |
| — | 12.25 | 14.00 | 13.12 | +0.65 | 54.2% | 145 | 54.2% | -0.35 | 6.40 | 5.85 | 6.95 | — |
| — | 12.05 | 13.15 | 12.60 | +0.63 | 54.2% | 146 | 54.2% | -0.36 | 6.78 | 6.30 | 7.25 | — |
| — | 11.55 | 13.10 | 12.32 | +0.62 | 54.3% | 147 | 54.3% | -0.39 | 7.12 | 6.60 | 7.65 | — |
| — | 10.45 | 12.10 | 11.28 | +0.60 | 54.3% | 148 | 54.3% | -0.40 | 7.22 | 6.25 | 8.20 | — |
| — | 9.90 | 11.60 | 10.75 | +0.58 | 54.3% | 149 | 54.3% | -0.42 | 8.20 | 7.60 | 8.80 | — |
| — | 9.40 | 11.25 | 10.32 | +0.57 | 54.4% | 150 | 54.4% | -0.43 | 8.47 | 8.05 | 8.90 | — |
| — | 8.15 | 10.00 | 9.07 | +0.53 | 54.5% | 152.5 | 54.5% | -0.48 | 9.68 | 9.05 | 10.30 | — |
| — | 7.25 | 9.00 | 8.12 | +0.48 | 54.7% | 155 | 54.7% | -0.52 | 11.40 | 10.40 | 12.40 | — |
| — | 6.65 | 7.65 | 7.15 | +0.44 | 54.8% | 157.5 | 54.8% | -0.56 | 12.88 | 12.10 | 13.65 | — |
| — | 5.00 | 6.75 | 5.88 | +0.41 | 55.0% | 160 | 55.0% | -0.60 | 14.40 | 13.55 | 15.25 | — |
| — | 4.60 | 5.85 | 5.22 | +0.37 | 55.1% | 162.5 | 55.1% | -0.64 | 16.10 | 15.25 | 16.95 | — |
| — | 4.20 | 5.15 | 4.67 | +0.34 | 55.3% | 165 | 55.3% | -0.67 | 18.02 | 17.00 | 19.05 | — |
| — | 3.40 | 4.30 | 3.85 | +0.30 | 55.5% | 167.5 | 55.5% | -0.71 | 19.77 | 19.00 | 20.55 | — |
| — | 3.25 | 4.00 | 3.62 | +0.27 | 55.6% | 170 | 55.6% | -0.74 | 21.55 | 20.55 | 22.55 | — |
| — | 2.71 | 3.30 | 3.00 | +0.24 | 55.8% | 172.5 | 55.8% | -0.77 | 23.60 | 22.65 | 24.55 | — |
| — | 2.17 | 2.95 | 2.56 | +0.22 | 55.9% | 175 | 55.9% | -0.79 | 25.70 | 24.75 | 26.65 | — |
| — | 1.64 | 2.62 | 2.13 | +0.19 | 56.0% | 177.5 | 56.0% | -0.82 | 27.90 | 27.00 | 28.80 | — |
| — | 1.70 | 2.45 | 2.08 | +0.17 | 56.1% | 180 | 56.1% | -0.84 | 30.10 | 29.20 | 31.00 | — |
| — | 1.45 | 1.92 | 1.69 | +0.15 | 56.1% | 182.5 | 56.1% | -0.86 | 32.40 | 31.35 | 33.45 | — |
| — | 1.10 | 2.49 | 1.79 | +0.13 | 56.1% | 185 | 56.1% | -0.88 | 34.50 | 33.50 | 35.50 | — |
| — | 0.68 | 2.71 | 1.70 | +0.11 | 56.1% | 187.5 | 56.1% | -0.90 | 37.08 | 35.65 | 38.50 | — |
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.