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 | |
| — | 30.55 | 32.20 | 31.38 | +1.00 | 88.3% | 120 | 88.3% | -0.00 | — | — | 0.04 | — |
| — | 26.30 | 28.20 | 27.25 | +1.00 | 96.0% | 124 | 96.0% | -0.00 | — | — | 2.14 | — |
| — | 25.55 | 27.25 | 26.40 | +1.00 | 96.2% | 125 | 96.2% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 24.30 | 26.20 | 25.25 | +1.00 | 95.7% | 126 | 95.7% | -0.00 | — | — | 2.14 | — |
| — | 23.30 | 25.30 | 24.30 | +0.99 | 94.4% | 127 | 94.4% | -0.00 | — | — | 1.15 | — |
| — | 22.30 | 24.45 | 23.38 | +0.99 | 92.4% | 128 | 92.4% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 21.30 | 23.45 | 22.38 | +0.99 | 90.0% | 129 | 90.0% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 20.55 | 22.55 | 21.55 | +0.99 | 87.2% | 130 | 87.2% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 19.30 | 21.65 | 20.48 | +0.99 | 84.3% | 131 | 84.3% | -0.01 | 0.15 | 0.01 | 0.30 | — |
| — | 18.30 | 20.30 | 19.30 | +0.99 | 81.3% | 132 | 81.3% | -0.01 | — | — | 1.00 | — |
| — | 17.35 | 19.70 | 18.52 | +0.99 | 78.5% | 133 | 78.5% | -0.01 | — | — | 0.96 | — |
| — | 16.35 | 18.35 | 17.35 | +0.99 | 75.9% | 134 | 75.9% | -0.01 | — | — | 0.34 | — |
| — | 15.45 | 17.45 | 16.45 | +0.99 | 73.5% | 135 | 73.5% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 14.10 | 16.70 | 15.40 | +0.98 | 71.5% | 136 | 71.5% | -0.02 | — | — | 0.51 | — |
| — | 13.60 | 15.30 | 14.45 | +0.98 | 69.7% | 137 | 69.7% | -0.02 | 0.07 | 0.02 | 0.12 | — |
| — | 12.65 | 14.45 | 13.55 | +0.97 | 68.3% | 138 | 68.3% | -0.03 | — | — | 0.75 | — |
| — | 11.45 | 14.40 | 12.93 | +0.96 | 67.1% | 139 | 67.1% | -0.04 | 0.14 | 0.10 | 0.18 | — |
| — | 10.50 | 12.60 | 11.55 | +0.95 | 66.2% | 140 | 66.2% | -0.05 | 0.13 | 0.05 | 0.21 | — |
| — | 9.75 | 11.45 | 10.60 | +0.94 | 65.4% | 141 | 65.4% | -0.06 | 0.20 | 0.07 | 0.32 | — |
| — | 8.40 | 11.20 | 9.80 | +0.92 | 64.7% | 142 | 64.7% | -0.08 | 0.30 | 0.21 | 0.39 | — |
| — | 7.90 | 9.50 | 8.70 | +0.90 | 64.2% | 143 | 64.2% | -0.10 | 0.40 | 0.29 | 0.50 | — |
| — | 6.80 | 9.15 | 7.97 | +0.87 | 63.8% | 144 | 63.8% | -0.13 | 0.46 | 0.36 | 0.56 | — |
| 1,644 | 6.65 | 7.55 | 7.10 | +0.84 | 63.3% | 145 | 63.3% | -0.16 | 0.67 | 0.52 | 0.81 | 1,971 |
| — | 5.85 | 6.80 | 6.33 | +0.81 | 63.0% | 146 | 63.0% | -0.19 | 0.81 | 0.69 | 0.92 | — |
| — | 5.15 | 6.05 | 5.60 | +0.76 | 62.6% | 147 | 62.6% | -0.24 | 1.04 | 0.71 | 1.38 | — |
| — | 4.45 | 5.35 | 4.90 | +0.72 | 62.2% | 148 | 62.2% | -0.28 | 1.22 | 1.14 | 1.30 | — |
| — | 2.99 | 4.50 | 3.75 | +0.67 | 61.9% | 149 | 61.9% | -0.33 | 1.59 | 1.39 | 1.80 | — |
| — | 3.10 | 3.90 | 3.50 | +0.61 | 61.6% | 150 | 61.6% | -0.39 | 1.98 | 1.75 | 2.21 | — |
| — | 2.04 | 2.50 | 2.27 | +0.47 | 60.9% | 152.5 | 60.9% | -0.53 | 2.93 | 2.81 | 3.05 | — |
| — | 1.20 | 1.60 | 1.40 | +0.33 | 60.7% | 155 | 60.7% | -0.67 | 4.38 | 3.55 | 5.20 | — |
| — | 0.56 | 0.88 | 0.72 | +0.21 | 61.0% | 157.5 | 61.0% | -0.79 | 6.67 | 6.15 | 7.20 | — |
| — | 0.37 | 0.45 | 0.41 | +0.13 | 62.0% | 160 | 62.0% | -0.87 | 8.75 | 8.05 | 9.45 | — |
| — | 0.18 | 0.26 | 0.22 | +0.08 | 63.7% | 162.5 | 63.7% | -0.92 | 11.20 | 10.20 | 12.20 | — |
| — | 0.10 | 0.31 | 0.20 | +0.05 | 66.1% | 165 | 66.1% | -0.96 | 13.65 | 12.85 | 14.45 | — |
| — | 0.05 | 0.32 | 0.18 | +0.03 | 69.0% | 167.5 | 69.0% | -0.97 | 16.55 | 15.35 | 17.75 | — |
| — | 0.04 | 0.08 | 0.06 | +0.02 | 72.2% | 170 | 72.2% | -0.98 | 18.82 | 17.40 | 20.25 | — |
| — | 0.03 | 0.08 | 0.06 | +0.01 | 75.6% | 172.5 | 75.6% | -0.99 | 21.57 | 20.40 | 22.75 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 78.9% | 175 | 78.9% | -0.99 | 23.73 | 22.90 | 24.55 | — |
| — | — | 0.36 | — | +0.01 | 82.5% | 177.5 | 82.5% | -1.00 | 26.35 | 24.95 | 27.75 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 86.6% | 180 | 86.6% | -1.00 | 29.05 | 27.85 | 30.25 | — |
| — | — | 0.12 | — | +0.00 | 91.5% | 182.5 | 91.5% | -1.00 | 31.12 | 29.40 | 32.85 | — |
| — | — | 0.01 | — | +0.00 | 97.5% | 185 | 97.5% | -1.00 | 34.00 | 32.75 | 35.25 | — |
| — | — | 0.70 | — | +0.00 | 104.7% | 187.5 | 104.7% | -1.00 | 36.48 | 35.35 | 37.60 | — |
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.