Spot 152.73
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 01:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.90 | 31.50 | 29.70 | +0.87 | 67.2% | 125 | 67.2% | -0.13 | 2.29 | 2.07 | 2.50 | — |
| — | 23.90 | 27.95 | 25.93 | +0.83 | 65.6% | 130 | 65.6% | -0.17 | 3.08 | 3.00 | 3.15 | — |
| — | 20.50 | 23.10 | 21.80 | +0.78 | 64.5% | 135 | 64.5% | -0.22 | 4.20 | 4.05 | 4.35 | — |
| — | 17.00 | 19.50 | 18.25 | +0.72 | 63.7% | 140 | 63.7% | -0.28 | 5.72 | 5.55 | 5.90 | — |
| — | 15.15 | 20.40 | 17.77 | +0.70 | 63.6% | 141 | 63.6% | -0.30 | 6.08 | 5.90 | 6.25 | — |
| — | 15.75 | 17.95 | 16.85 | +0.69 | 63.6% | 142 | 63.6% | -0.31 | 5.47 | 4.20 | 6.75 | — |
| — | 14.95 | 19.20 | 17.07 | +0.68 | 63.5% | 143 | 63.5% | -0.32 | 6.90 | 6.65 | 7.15 | — |
| — | 14.45 | 17.35 | 15.90 | +0.66 | 63.4% | 144 | 63.4% | -0.34 | 7.40 | 6.65 | 8.15 | — |
| — | 14.10 | 16.70 | 15.40 | +0.65 | 63.4% | 145 | 63.4% | -0.35 | 7.72 | 7.45 | 8.00 | — |
| — | 13.55 | 15.85 | 14.70 | +0.64 | 63.4% | 146 | 63.4% | -0.36 | 8.95 | 7.85 | 10.05 | — |
| — | 14.50 | 14.90 | 14.70 | +0.62 | 63.4% | 147 | 63.4% | -0.38 | 8.40 | 8.30 | 8.50 | — |
| — | 12.45 | 15.15 | 13.80 | +0.61 | 63.4% | 148 | 63.4% | -0.39 | 9.32 | 8.70 | 9.95 | — |
| — | 12.05 | 13.95 | 13.00 | +0.60 | 63.4% | 149 | 63.4% | -0.41 | 10.07 | 9.20 | 10.95 | — |
| — | 11.60 | 14.05 | 12.82 | +0.58 | 63.4% | 150 | 63.4% | -0.42 | 9.90 | 9.70 | 10.10 | — |
| — | 10.70 | 12.80 | 11.75 | +0.55 | 63.5% | 152.5 | 63.5% | -0.45 | 11.18 | 11.00 | 11.35 | — |
| — | 9.80 | 11.20 | 10.50 | +0.51 | 63.6% | 155 | 63.6% | -0.49 | 12.57 | 12.35 | 12.80 | — |
| — | 9.60 | 9.95 | 9.78 | +0.48 | 63.8% | 157.5 | 63.8% | -0.52 | 14.15 | 13.20 | 15.10 | — |
| — | 8.70 | 9.05 | 8.88 | +0.45 | 64.0% | 160 | 64.0% | -0.55 | 15.60 | 15.35 | 15.85 | — |
| — | 6.10 | 8.25 | 7.17 | +0.42 | 64.3% | 162.5 | 64.3% | -0.59 | 17.93 | 16.95 | 18.90 | — |
| — | 7.05 | 7.50 | 7.28 | +0.39 | 64.6% | 165 | 64.6% | -0.62 | 19.48 | 18.65 | 20.30 | — |
| — | 5.95 | 8.45 | 7.20 | +0.36 | 64.9% | 167.5 | 64.9% | -0.65 | 21.07 | 19.50 | 22.65 | — |
| — | 5.70 | 7.25 | 6.47 | +0.33 | 65.2% | 170 | 65.2% | -0.67 | 22.77 | 21.90 | 23.65 | — |
| — | 5.15 | 5.50 | 5.33 | +0.30 | 65.6% | 172.5 | 65.6% | -0.70 | 25.18 | 23.85 | 26.50 | — |
| — | 4.60 | 5.95 | 5.28 | +0.28 | 65.9% | 175 | 65.9% | -0.72 | 26.85 | 25.65 | 28.05 | — |
| — | 2.27 | 5.40 | 3.83 | +0.26 | 66.3% | 177.5 | 66.3% | -0.75 | 28.80 | 26.95 | 30.65 | — |
| — | 3.80 | 4.05 | 3.92 | +0.24 | 66.7% | 180 | 66.7% | -0.77 | 30.90 | 29.95 | 31.85 | — |
| — | 3.00 | 3.30 | 3.15 | +0.20 | 67.5% | 185 | 67.5% | -0.81 | 35.20 | 31.30 | 39.10 | — |
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.