Spot 151.40
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.95 | 29.05 | 27.50 | +0.98 | 33.4% | 125 | 33.4% | -0.02 | — | — | 0.52 | — |
| — | 21.35 | 24.35 | 22.85 | +0.95 | 32.9% | 130 | 32.9% | -0.05 | — | — | 0.71 | — |
| — | 16.55 | 19.65 | 18.10 | +0.90 | 32.4% | 135 | 32.4% | -0.10 | 0.74 | 0.31 | 1.18 | — |
| — | 14.90 | 18.10 | 16.50 | +0.87 | 32.3% | 137 | 32.3% | -0.13 | 0.99 | 0.73 | 1.26 | — |
| — | 13.50 | 17.25 | 15.38 | +0.86 | 32.2% | 138 | 32.2% | -0.15 | 1.30 | 0.62 | 1.98 | — |
| — | 13.20 | 16.30 | 14.75 | +0.84 | 32.1% | 139 | 32.1% | -0.16 | 1.35 | 1.02 | 1.69 | — |
| — | 12.15 | 15.50 | 13.82 | +0.82 | 32.0% | 140 | 32.0% | -0.18 | 1.46 | 1.24 | 1.67 | — |
| — | 11.45 | 14.70 | 13.07 | +0.80 | 32.0% | 141 | 32.0% | -0.20 | 1.94 | 0.92 | 2.95 | — |
| — | 11.00 | 13.30 | 12.15 | +0.78 | 31.9% | 142 | 31.9% | -0.22 | 2.10 | 1.06 | 3.15 | — |
| — | 9.85 | 12.55 | 11.20 | +0.76 | 31.9% | 143 | 31.9% | -0.25 | 2.40 | 1.75 | 3.05 | — |
| — | 9.50 | 12.50 | 11.00 | +0.73 | 31.8% | 144 | 31.8% | -0.27 | 2.65 | 1.21 | 4.10 | — |
| — | 8.50 | 11.15 | 9.82 | +0.71 | 31.8% | 145 | 31.8% | -0.29 | 2.73 | 2.07 | 3.40 | — |
| — | 8.30 | 10.45 | 9.38 | +0.68 | 31.7% | 146 | 31.7% | -0.32 | 3.20 | 2.90 | 3.50 | — |
| — | 7.90 | 10.35 | 9.12 | +0.66 | 31.7% | 147 | 31.7% | -0.35 | 4.00 | 3.10 | 4.90 | — |
| — | 7.35 | 9.25 | 8.30 | +0.63 | 31.6% | 148 | 31.6% | -0.37 | 4.10 | 3.30 | 4.90 | — |
| — | 7.15 | 9.00 | 8.07 | +0.62 | 31.6% | 148.5 | 31.6% | -0.39 | 4.09 | 2.99 | 5.20 | — |
| — | 6.75 | 9.15 | 7.95 | +0.60 | 31.6% | 149 | 31.6% | -0.40 | 4.38 | 3.05 | 5.70 | — |
| — | 6.45 | 8.90 | 7.67 | +0.59 | 31.6% | 149.5 | 31.6% | -0.42 | 4.80 | 3.45 | 6.15 | — |
| — | 6.25 | 7.75 | 7.00 | +0.57 | 31.6% | 150 | 31.6% | -0.43 | 4.95 | 4.15 | 5.75 | — |
| — | 5.65 | 8.00 | 6.83 | +0.55 | 31.6% | 151 | 31.6% | -0.46 | 4.75 | 3.90 | 5.60 | — |
| — | 4.60 | 7.30 | 5.95 | +0.52 | 31.5% | 152 | 31.5% | -0.49 | 5.83 | 4.20 | 7.45 | — |
| — | 4.75 | 7.35 | 6.05 | +0.50 | 31.5% | 152.5 | 31.5% | -0.50 | 6.03 | 4.55 | 7.50 | — |
| — | 4.50 | 6.90 | 5.70 | +0.49 | 31.5% | 153 | 31.5% | -0.52 | 6.17 | 4.75 | 7.60 | — |
| — | 4.25 | 6.20 | 5.22 | +0.46 | 31.5% | 154 | 31.5% | -0.54 | 6.83 | 5.15 | 8.50 | — |
| — | 3.75 | 5.75 | 4.75 | +0.43 | 31.5% | 155 | 31.5% | -0.57 | 7.38 | 5.90 | 8.85 | — |
| — | 3.20 | 5.15 | 4.17 | +0.41 | 31.5% | 156 | 31.5% | -0.60 | 7.45 | 6.50 | 8.40 | — |
| — | 2.95 | 4.05 | 3.50 | +0.38 | 31.5% | 157 | 31.5% | -0.63 | 8.62 | 7.20 | 10.05 | — |
| — | 2.61 | 4.95 | 3.78 | +0.37 | 31.5% | 157.5 | 31.5% | -0.64 | 8.95 | 7.55 | 10.35 | — |
| — | 2.55 | 4.60 | 3.58 | +0.36 | 31.6% | 158 | 31.6% | -0.65 | 9.15 | 7.85 | 10.45 | — |
| — | 2.30 | 4.05 | 3.17 | +0.33 | 31.6% | 159 | 31.6% | -0.68 | 9.82 | 8.60 | 11.05 | — |
| — | 1.78 | 2.92 | 2.35 | +0.31 | 31.6% | 160 | 31.6% | -0.70 | 10.85 | 9.55 | 12.15 | — |
| — | 1.64 | 3.30 | 2.47 | +0.28 | 31.6% | 161 | 31.6% | -0.73 | 11.53 | 10.15 | 12.90 | — |
| — | 1.00 | 2.87 | 1.94 | +0.26 | 31.7% | 162 | 31.7% | -0.75 | 12.25 | 10.85 | 13.65 | — |
| — | 1.46 | 3.45 | 2.46 | +0.25 | 31.7% | 162.5 | 31.7% | -0.76 | 12.78 | 11.20 | 14.35 | — |
| — | 1.44 | 3.30 | 2.37 | +0.24 | 31.7% | 163 | 31.7% | -0.77 | 13.03 | 11.60 | 14.45 | — |
| — | 1.28 | 2.45 | 1.86 | +0.22 | 31.7% | 164 | 31.7% | -0.79 | 13.82 | 12.40 | 15.25 | — |
| — | 1.03 | 2.62 | 1.82 | +0.20 | 31.8% | 165 | 31.8% | -0.81 | 14.60 | 12.65 | 16.55 | — |
| — | 0.70 | 2.41 | 1.55 | +0.19 | 31.8% | 166 | 31.8% | -0.83 | 15.40 | 13.40 | 17.40 | — |
| — | 0.63 | 2.03 | 1.33 | +0.17 | 31.9% | 167 | 31.9% | -0.85 | 16.38 | 14.95 | 17.80 | — |
| — | 0.43 | 2.34 | 1.39 | +0.16 | 31.9% | 167.5 | 31.9% | -0.85 | 17.05 | 15.40 | 18.70 | — |
| — | 0.54 | 2.05 | 1.29 | +0.16 | 31.9% | 168 | 31.9% | -0.86 | 17.48 | 15.80 | 19.15 | — |
| — | 0.21 | 1.89 | 1.05 | +0.14 | 32.0% | 169 | 32.0% | -0.88 | 18.40 | 16.70 | 20.10 | — |
| — | 0.49 | 1.34 | 0.92 | +0.13 | 32.1% | 170 | 32.1% | -0.89 | 19.27 | 17.60 | 20.95 | — |
| — | 0.11 | 1.66 | 0.89 | +0.12 | 32.1% | 171 | 32.1% | -0.90 | 20.10 | 18.35 | 21.85 | — |
| — | 0.02 | 1.19 | 0.60 | +0.09 | 32.3% | 173 | 32.3% | -0.93 | 21.77 | 19.80 | 23.75 | — |
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.