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 | |
| — | 30.40 | 32.35 | 31.38 | +1.00 | 52.3% | 120 | 52.3% | -0.00 | — | — | 0.61 | — |
| — | 26.45 | 28.65 | 27.55 | +0.99 | 52.2% | 124 | 52.2% | -0.01 | — | — | 1.56 | 2 |
| — | 25.45 | 27.85 | 26.65 | +0.99 | 52.2% | 125 | 52.2% | -0.01 | — | — | 0.48 | — |
| — | 24.45 | 26.85 | 25.65 | +0.99 | 52.1% | 126 | 52.1% | -0.01 | — | — | 1.55 | — |
| — | 23.50 | 25.85 | 24.68 | +0.99 | 52.1% | 127 | 52.1% | -0.01 | — | — | 1.35 | — |
| — | 22.50 | 25.05 | 23.77 | +0.98 | 52.1% | 128 | 52.1% | -0.02 | — | — | 1.65 | — |
| — | 21.55 | 23.80 | 22.68 | +0.98 | 52.0% | 129 | — | — | — | — | 0.24 | — |
| — | 20.60 | 22.55 | 21.57 | — | — | 130 | — | — | 0.23 | 0.13 | 0.34 | — |
| — | 19.65 | 21.55 | 20.60 | — | — | 131 | — | — | 0.22 | 0.11 | 0.33 | — |
| — | 18.70 | 20.65 | 19.68 | — | — | 132 | — | — | 0.32 | 0.05 | 0.58 | — |
| — | 17.75 | 19.85 | 18.80 | — | — | 133 | — | — | — | — | 1.86 | — |
| — | 16.80 | 18.90 | 17.85 | — | — | 134 | 51.6% | -0.06 | 0.34 | 0.20 | 0.49 | — |
| — | 16.10 | 17.95 | 17.02 | — | — | 135 | — | — | 0.44 | 0.17 | 0.71 | — |
| — | 15.00 | 16.85 | 15.93 | — | — | 136 | — | — | 0.58 | 0.43 | 0.73 | — |
| — | 14.10 | 16.05 | 15.07 | — | — | 137 | — | — | 0.65 | 0.55 | 0.74 | — |
| — | 13.30 | 15.20 | 14.25 | +0.89 | 49.1% | 138 | — | — | 0.76 | 0.65 | 0.86 | — |
| — | 12.60 | 14.20 | 13.40 | — | — | 139 | — | — | 0.80 | 0.60 | 0.99 | — |
| — | 11.75 | 13.45 | 12.60 | — | — | 140 | — | — | 1.14 | 0.93 | 1.34 | — |
| — | 10.95 | 12.50 | 11.72 | — | — | 141 | — | — | 1.27 | 0.92 | 1.62 | — |
| — | 9.95 | 11.80 | 10.88 | — | — | 142 | — | — | 1.52 | 0.98 | 2.07 | — |
| — | 9.20 | 10.90 | 10.05 | — | — | 143 | — | — | 1.86 | 1.49 | 2.23 | — |
| — | 8.75 | 10.15 | 9.45 | — | — | 144 | — | — | 1.88 | 1.73 | 2.03 | — |
| — | 8.30 | 9.45 | 8.88 | — | — | 145 | — | — | 2.18 | 1.99 | 2.37 | — |
| — | 6.65 | 9.55 | 8.10 | — | — | 146 | — | — | 2.48 | 2.28 | 2.67 | — |
| — | 6.50 | 7.80 | 7.15 | — | — | 147 | 50.2% | -0.33 | 2.88 | 2.60 | 3.15 | — |
| — | 5.55 | 7.30 | 6.42 | +0.65 | 50.2% | 148 | 50.2% | -0.35 | 3.17 | 2.94 | 3.40 | — |
| — | 5.80 | 6.70 | 6.25 | +0.60 | 50.1% | 149 | 50.1% | -0.39 | 3.69 | 2.87 | 4.50 | — |
| — | 4.60 | 6.20 | 5.40 | +0.58 | 50.1% | 150 | 50.1% | -0.42 | 3.92 | 3.60 | 4.25 | — |
| — | 3.40 | 4.75 | 4.08 | +0.50 | 50.1% | 152.5 | 50.1% | -0.50 | 5.25 | 4.95 | 5.55 | — |
| — | 3.25 | 3.65 | 3.45 | +0.42 | 50.2% | 155 | 50.2% | -0.59 | 6.65 | 6.25 | 7.05 | — |
| — | 2.35 | 2.83 | 2.59 | +0.34 | 50.5% | 157.5 | 50.5% | -0.66 | 8.38 | 7.95 | 8.80 | — |
| — | 1.62 | 1.97 | 1.79 | +0.27 | 50.9% | 160 | 50.9% | -0.74 | 10.20 | 9.30 | 11.10 | — |
| — | 1.21 | 1.45 | 1.33 | +0.21 | 51.5% | 162.5 | 51.5% | -0.79 | 12.30 | 10.65 | 13.95 | — |
| — | 0.80 | 1.08 | 0.94 | +0.17 | 52.2% | 165 | 52.2% | -0.84 | 14.55 | 13.70 | 15.40 | — |
| — | 0.53 | 0.79 | 0.66 | +0.12 | 53.1% | 167.5 | 53.1% | -0.88 | 16.80 | 15.90 | 17.70 | — |
| — | 0.46 | 0.59 | 0.53 | +0.10 | 54.0% | 170 | 54.0% | -0.91 | 19.27 | 18.10 | 20.45 | — |
| — | 0.29 | 0.56 | 0.42 | +0.08 | 55.1% | 172.5 | 55.1% | -0.93 | 21.77 | 20.55 | 23.00 | — |
| — | 0.17 | 0.59 | 0.38 | +0.06 | 56.3% | 175 | 56.3% | -0.95 | 24.20 | 23.00 | 25.40 | — |
| — | — | 0.72 | — | +0.04 | 57.4% | 177.5 | 57.4% | -0.96 | 26.65 | 25.45 | 27.85 | — |
| — | 0.15 | 0.38 | 0.27 | +0.04 | 58.4% | 180 | 58.4% | -0.97 | 28.70 | 27.05 | 30.35 | — |
| — | 0.01 | 0.29 | 0.15 | +0.03 | 59.4% | 182.5 | 59.4% | -0.98 | 31.62 | 30.45 | 32.80 | — |
| — | 0.10 | 0.23 | 0.17 | +0.02 | 60.2% | 185 | 60.2% | -0.99 | 33.75 | 32.20 | 35.30 | — |
| — | 0.04 | 0.39 | 0.21 | +0.01 | 60.8% | 187.5 | 60.8% | -0.99 | 36.50 | 35.25 | 37.75 | — |
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.