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 | 28.60 | 27.27 | +1.00 | 39.9% | 125 | 39.9% | -0.00 | — | — | 0.17 | — |
| — | 20.65 | 22.95 | 21.80 | +0.99 | 37.5% | 130 | 37.5% | -0.01 | — | — | 0.53 | — |
| — | 16.20 | 18.00 | 17.10 | +0.97 | 35.4% | 135 | 35.4% | -0.03 | 0.07 | 0.04 | 0.10 | — |
| — | 14.00 | 16.65 | 15.32 | +0.96 | 34.6% | 137 | 34.6% | -0.04 | — | — | 0.70 | — |
| — | 13.40 | 15.25 | 14.32 | +0.95 | 34.3% | 138 | 34.3% | -0.05 | — | — | 0.43 | — |
| — | 12.00 | 14.15 | 13.07 | +0.93 | 33.9% | 139 | 33.9% | -0.07 | — | — | 0.61 | — |
| — | 11.10 | 13.20 | 12.15 | +0.92 | 33.6% | 140 | 33.6% | -0.08 | 0.28 | 0.20 | 0.35 | — |
| — | 10.30 | 12.30 | 11.30 | +0.90 | 33.3% | 141 | 33.3% | -0.10 | 0.48 | 0.26 | 0.70 | — |
| — | 9.70 | 11.10 | 10.40 | +0.88 | 33.0% | 142 | 33.0% | -0.12 | 0.40 | 0.08 | 0.71 | — |
| — | 8.55 | 10.30 | 9.43 | +0.86 | 32.7% | 143 | 32.7% | -0.14 | 0.68 | 0.22 | 1.14 | — |
| — | 7.70 | 9.30 | 8.50 | +0.83 | 32.4% | 144 | 32.4% | -0.17 | 0.84 | 0.56 | 1.12 | — |
| — | 6.65 | 8.85 | 7.75 | +0.80 | 32.2% | 145 | 32.2% | -0.20 | 0.99 | 0.55 | 1.43 | — |
| — | 6.30 | 7.10 | 6.70 | +0.76 | 31.9% | 146 | 31.9% | -0.24 | 1.35 | 0.74 | 1.96 | — |
| — | 5.70 | 7.50 | 6.60 | +0.72 | 31.7% | 147 | 31.7% | -0.28 | 1.56 | 0.93 | 2.20 | — |
| — | 4.90 | 5.80 | 5.35 | +0.68 | 31.6% | 148 | 31.6% | -0.32 | 1.70 | 1.52 | 1.88 | — |
| — | 4.30 | 4.95 | 4.62 | +0.63 | 31.4% | 149 | 31.4% | -0.37 | 2.19 | 1.56 | 2.82 | — |
| — | 3.75 | 4.40 | 4.08 | +0.59 | 31.2% | 150 | 31.2% | -0.41 | 2.65 | 1.89 | 3.40 | — |
| — | 3.15 | 3.80 | 3.48 | +0.54 | 31.1% | 151 | 31.1% | -0.46 | 3.23 | 2.50 | 3.95 | — |
| — | 2.45 | 4.00 | 3.23 | +0.49 | 31.0% | 152 | 31.0% | -0.51 | 3.31 | 2.98 | 3.65 | — |
| 25 | 2.47 | 3.75 | 3.11 | +0.47 | 30.9% | 152.5 | 30.9% | -0.54 | 3.73 | 3.00 | 4.45 | — |
| — | 2.48 | 2.82 | 2.65 | +0.44 | 30.9% | 153 | 30.9% | -0.56 | 4.15 | 3.55 | 4.75 | — |
| — | 1.35 | 2.92 | 2.13 | +0.39 | 30.8% | 154 | 30.8% | -0.61 | 4.28 | 3.40 | 5.15 | — |
| — | 1.09 | 2.69 | 1.89 | +0.35 | 30.7% | 155 | 30.7% | -0.66 | 5.17 | 4.60 | 5.75 | — |
| — | 0.80 | 2.39 | 1.59 | +0.30 | 30.7% | 156 | 30.7% | -0.70 | 5.70 | 4.45 | 6.95 | — |
| — | 0.66 | 2.09 | 1.38 | +0.26 | 30.7% | 157 | 30.7% | -0.74 | 6.65 | 6.05 | 7.25 | — |
| — | 0.70 | 1.76 | 1.23 | +0.24 | 30.6% | 157.5 | 30.6% | -0.76 | 6.92 | 6.00 | 7.85 | — |
| — | 0.80 | 1.82 | 1.31 | +0.23 | 30.6% | 158 | 30.6% | -0.78 | 7.12 | 6.45 | 7.80 | — |
| — | 0.64 | 1.19 | 0.92 | +0.19 | 30.6% | 159 | 30.6% | -0.81 | 8.18 | 7.55 | 8.80 | — |
| — | 0.51 | 1.09 | 0.80 | +0.16 | 30.6% | 160 | 30.6% | -0.85 | 9.10 | 8.45 | 9.75 | — |
| — | 0.18 | 0.98 | 0.58 | +0.13 | 30.6% | 161 | 30.6% | -0.87 | 9.75 | 8.70 | 10.80 | — |
| — | 0.03 | 1.01 | 0.52 | +0.11 | 30.7% | 162 | 30.7% | -0.90 | 10.72 | 9.40 | 12.05 | — |
| — | 0.17 | 0.68 | 0.42 | +0.10 | 30.7% | 162.5 | 30.7% | -0.91 | 11.00 | 10.05 | 11.95 | — |
| — | 0.01 | 0.69 | 0.35 | +0.09 | 30.7% | 163 | 30.7% | -0.92 | 11.53 | 10.50 | 12.55 | — |
| — | — | 0.82 | — | +0.07 | 30.8% | 164 | 30.8% | -0.94 | 12.53 | 11.90 | 13.15 | — |
| — | — | 0.65 | — | +0.06 | 30.8% | 165 | 30.8% | -0.95 | 13.50 | 12.90 | 14.10 | — |
| — | — | 0.72 | — | +0.05 | 30.9% | 166 | 30.9% | -0.97 | 14.43 | 13.80 | 15.05 | — |
| — | 0.01 | 0.45 | 0.23 | +0.04 | 31.0% | 167 | 31.0% | -0.98 | 15.05 | 13.75 | 16.35 | — |
| — | — | 0.82 | — | +0.03 | 31.0% | 167.5 | 31.0% | -0.98 | 16.10 | 14.30 | 17.90 | — |
| — | — | 0.39 | — | +0.03 | 31.1% | 168 | 31.1% | -0.99 | 16.02 | 14.65 | 17.40 | — |
| — | — | 0.35 | — | +0.02 | 31.2% | 169 | 31.2% | -0.99 | 17.02 | 15.75 | 18.30 | — |
| — | — | 0.49 | — | +0.02 | 31.3% | 170 | 31.3% | -1.00 | 17.95 | 16.70 | 19.20 | — |
| — | — | 0.65 | — | +0.01 | 31.5% | 171 | 31.5% | -1.00 | 18.95 | 17.75 | 20.15 | — |
| — | — | 0.43 | — | +0.01 | 31.7% | 173 | 31.7% | -1.00 | 20.98 | 19.75 | 22.20 | — |
| — | — | 0.22 | — | — | — | 174 | 31.9% | -1.00 | 22.12 | 21.15 | 23.10 | — |
| — | — | 0.21 | — | +0.00 | 32.3% | 176 | 32.3% | -1.00 | 23.93 | 22.70 | 25.15 | — |
| — | — | 0.59 | — | +0.00 | 32.5% | 177.5 | 32.5% | -1.00 | 25.40 | 24.15 | 26.65 | — |
| — | — | 0.18 | — | +0.00 | 32.8% | 179 | 32.8% | -1.00 | 27.00 | 25.65 | 28.35 | — |
| — | — | 0.18 | — | +0.00 | 33.2% | 181 | 33.2% | -1.00 | 28.88 | 27.65 | 30.10 | — |
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.