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 | |
| — | 25.90 | 28.20 | 27.05 | +1.00 | 40.3% | 125 | 40.3% | -0.00 | — | — | 0.01 | — |
| — | 21.05 | 22.15 | 21.60 | +1.00 | 37.9% | 130 | 37.9% | -0.00 | — | — | 0.04 | — |
| — | 16.10 | 16.85 | 16.48 | +1.00 | 35.9% | 135 | 35.9% | -0.00 | — | — | 0.23 | — |
| — | 13.95 | 16.35 | 15.15 | +1.00 | 35.3% | 137 | 35.3% | -0.00 | — | — | 0.39 | — |
| — | 12.90 | 14.60 | 13.75 | +0.99 | 35.0% | 138 | 35.0% | -0.01 | — | — | 0.36 | — |
| — | 12.00 | 13.35 | 12.68 | +0.99 | 34.7% | 139 | 34.7% | -0.01 | — | — | 0.35 | — |
| — | 11.00 | 11.85 | 11.43 | +0.99 | 34.4% | 140 | 34.4% | -0.01 | — | — | 0.06 | — |
| — | 10.00 | 12.35 | 11.18 | +0.98 | 34.2% | 141 | 34.2% | -0.02 | 0.17 | 0.05 | 0.29 | — |
| — | 9.10 | 10.55 | 9.82 | +0.97 | 33.9% | 142 | 33.9% | -0.03 | 0.18 | 0.06 | 0.31 | — |
| — | 8.10 | 8.85 | 8.47 | +0.95 | 33.7% | 143 | 33.7% | -0.05 | 0.19 | 0.02 | 0.36 | — |
| — | 6.05 | 9.60 | 7.83 | +0.93 | 33.5% | 144 | 33.5% | -0.07 | 0.21 | 0.13 | 0.30 | — |
| — | 5.45 | 8.40 | 6.92 | +0.90 | 33.3% | 145 | 33.3% | -0.10 | 0.37 | 0.18 | 0.56 | — |
| — | 4.60 | 7.25 | 5.92 | +0.86 | 33.1% | 146 | 33.1% | -0.14 | 0.38 | 0.30 | 0.45 | — |
| — | 4.70 | 5.75 | 5.22 | +0.81 | 33.0% | 147 | 33.0% | -0.19 | 0.45 | 0.25 | 0.65 | — |
| — | 3.75 | 4.60 | 4.17 | +0.76 | 32.8% | 148 | 32.8% | -0.24 | 0.81 | 0.45 | 1.18 | — |
| — | 2.81 | 4.90 | 3.85 | +0.69 | 32.7% | 149 | 32.7% | -0.31 | 0.86 | 0.52 | 1.20 | — |
| — | 2.55 | 3.25 | 2.90 | +0.62 | 32.5% | 150 | 32.5% | -0.38 | 1.21 | 0.96 | 1.45 | — |
| — | 1.75 | 2.79 | 2.27 | +0.54 | 32.4% | 151 | 32.4% | -0.46 | 1.77 | 1.68 | 1.87 | — |
| — | 1.58 | 2.11 | 1.84 | +0.47 | 32.3% | 152 | 32.3% | -0.54 | 2.29 | 1.81 | 2.78 | — |
| — | 0.72 | 1.95 | 1.33 | +0.43 | 32.3% | 152.5 | 32.3% | -0.57 | 2.56 | 2.29 | 2.82 | — |
| — | 1.14 | 1.84 | 1.49 | +0.39 | 32.3% | 153 | 32.3% | -0.61 | 2.95 | 2.45 | 3.45 | — |
| — | 0.99 | 1.15 | 1.07 | +0.32 | 32.2% | 154 | 32.2% | -0.68 | 3.79 | 2.84 | 4.75 | — |
| — | 0.55 | 1.31 | 0.93 | +0.25 | 32.1% | 155 | 32.1% | -0.75 | 4.22 | 3.75 | 4.70 | — |
| — | 0.20 | 0.92 | 0.56 | +0.19 | 32.1% | 156 | 32.1% | -0.81 | 4.90 | 4.00 | 5.80 | — |
| — | 0.33 | 0.56 | 0.45 | +0.15 | 32.0% | 157 | 32.0% | -0.86 | 5.97 | 5.70 | 6.25 | — |
| — | 0.24 | 0.40 | 0.32 | +0.12 | 32.0% | 157.5 | 32.0% | -0.88 | 6.20 | 4.90 | 7.50 | — |
| — | 0.22 | 0.32 | 0.27 | +0.11 | 32.0% | 158 | 32.0% | -0.90 | 7.00 | 6.55 | 7.45 | — |
| — | 0.13 | 0.38 | 0.26 | +0.08 | 32.0% | 159 | 32.0% | -0.93 | 7.55 | 7.05 | 8.05 | — |
| — | 0.11 | 0.22 | 0.17 | +0.05 | 32.0% | 160 | 32.0% | -0.95 | 8.75 | 7.80 | 9.70 | — |
| — | 0.01 | 0.15 | 0.08 | +0.03 | 32.0% | 161 | 32.0% | -0.97 | 9.55 | 9.15 | 9.95 | — |
| — | 0.02 | 0.32 | 0.17 | +0.02 | 32.0% | 162 | 32.0% | -0.99 | 10.62 | 10.05 | 11.20 | — |
| — | 0.02 | 0.17 | 0.10 | +0.02 | 32.0% | 162.5 | 32.0% | -0.99 | 10.88 | 9.15 | 12.60 | — |
| — | 0.01 | 0.21 | 0.11 | +0.01 | 32.0% | 163 | 32.0% | -0.99 | 11.20 | 10.30 | 12.10 | — |
| — | — | 0.24 | — | +0.01 | 32.0% | 164 | 32.0% | -1.00 | 12.20 | 10.65 | 13.75 | — |
| — | — | 0.24 | — | +0.01 | 32.0% | 165 | 32.0% | -1.00 | 13.43 | 12.70 | 14.15 | — |
| — | — | 0.60 | — | +0.00 | 32.1% | 166 | 32.1% | -1.00 | 13.90 | 12.75 | 15.05 | — |
| — | — | 0.07 | — | +0.00 | 32.1% | 167 | 32.1% | -1.00 | 15.20 | 14.35 | 16.05 | — |
| — | — | 0.39 | — | +0.00 | 32.1% | 167.5 | 32.1% | -1.00 | 15.62 | 14.70 | 16.55 | — |
| — | — | 0.38 | — | +0.00 | 32.2% | 168 | 32.2% | -1.00 | 16.15 | 15.30 | 17.00 | — |
| — | — | 0.42 | — | +0.00 | 32.2% | 169 | 32.2% | -1.00 | 17.52 | 17.05 | 18.00 | — |
| — | — | 0.03 | — | +0.00 | 32.3% | 170 | 32.3% | -1.00 | 18.65 | 18.10 | 19.20 | — |
| — | — | 0.17 | — | +0.00 | 32.4% | 171 | 32.4% | -1.00 | 18.85 | 17.65 | 20.05 | — |
| — | — | 0.16 | — | +0.00 | 32.6% | 173 | 32.6% | -1.00 | 20.90 | 19.75 | 22.05 | — |
| — | — | 0.16 | — | +0.00 | 32.7% | 174 | 32.7% | -1.00 | 22.27 | 21.40 | 23.15 | — |
| — | — | 0.36 | — | +0.00 | 32.9% | 176 | 32.9% | -1.00 | 23.88 | 22.75 | 25.00 | — |
| — | — | 0.36 | — | +0.00 | 33.2% | 179 | 33.2% | -1.00 | 26.98 | 25.70 | 28.25 | — |
| — | — | 0.36 | — | +0.00 | 33.5% | 181 | 33.5% | -1.00 | 28.95 | 27.75 | 30.15 | — |
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.