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 | |
| — | 26.65 | 28.30 | 27.48 | +0.99 | 88.5% | 125 | 88.5% | -0.01 | 0.08 | 0.04 | 0.12 | — |
| — | 22.05 | 23.35 | 22.70 | +0.97 | 80.0% | 130 | 80.0% | -0.03 | 0.12 | 0.11 | 0.12 | — |
| — | 17.65 | 19.75 | 18.70 | +0.96 | 74.9% | 134 | 74.9% | -0.05 | 0.23 | 0.21 | 0.24 | — |
| — | 17.00 | 18.50 | 17.75 | +0.95 | 73.9% | 135 | 73.9% | -0.05 | 0.27 | 0.25 | 0.28 | — |
| — | 15.65 | 17.65 | 16.65 | — | — | 136 | — | — | 0.31 | 0.30 | 0.32 | — |
| — | 14.90 | 16.75 | 15.82 | — | — | 137 | — | — | 0.37 | 0.36 | 0.38 | — |
| — | 13.90 | 16.10 | 15.00 | — | — | 138 | — | — | 0.44 | 0.43 | 0.45 | — |
| — | 13.00 | 14.50 | 13.75 | — | — | 139 | 70.9% | -0.10 | 0.53 | 0.51 | 0.54 | — |
| — | 13.40 | 13.50 | 13.45 | — | — | 140 | — | — | 0.62 | 0.61 | 0.64 | — |
| — | 12.50 | 12.65 | 12.57 | +0.87 | 69.9% | 141 | — | — | 0.74 | 0.73 | 0.76 | — |
| — | 11.65 | 11.80 | 11.72 | — | — | 142 | — | — | 0.89 | 0.87 | 0.90 | — |
| — | 10.80 | 10.95 | 10.88 | — | — | 143 | — | — | 1.05 | 1.04 | 1.06 | — |
| — | 10.05 | 10.20 | 10.12 | — | — | 144 | — | — | 1.24 | 1.23 | 1.25 | — |
| — | 9.25 | 9.35 | 9.30 | +0.78 | 69.1% | 145 | 68.7% | -0.22 | 1.46 | 1.44 | 1.47 | — |
| — | 8.50 | 8.60 | 8.55 | +0.75 | 68.5% | 146 | — | — | 1.70 | 1.68 | 1.72 | — |
| — | 7.80 | 7.85 | 7.83 | — | — | 147 | — | — | 1.99 | 1.98 | 2.00 | — |
| — | 7.10 | 7.20 | 7.15 | — | — | 148 | — | — | 2.31 | 2.30 | 2.32 | — |
| — | 6.45 | 6.55 | 6.50 | — | — | 149 | — | — | 2.66 | 2.65 | 2.67 | — |
| — | 5.85 | 5.95 | 5.90 | — | — | 150 | — | — | 3.05 | 3.00 | 3.10 | — |
| — | 4.50 | 4.60 | 4.55 | — | — | 152.5 | — | — | 4.20 | 4.15 | 4.25 | — |
| — | 3.40 | 3.45 | 3.42 | — | — | 155 | — | — | 5.60 | 5.55 | 5.65 | — |
| — | 2.53 | 2.55 | 2.54 | — | — | 157.5 | — | — | 7.20 | 7.15 | 7.25 | — |
| — | 1.85 | 1.89 | 1.87 | — | — | 160 | 70.3% | -0.72 | 9.05 | 9.00 | 9.10 | — |
| — | 1.34 | 1.38 | 1.36 | +0.21 | 71.3% | 162.5 | — | — | 11.05 | 11.00 | 11.10 | — |
| — | 0.97 | 1.00 | 0.98 | — | — | 165 | 72.6% | -0.84 | 13.12 | 13.05 | 13.20 | — |
| — | 0.70 | 0.73 | 0.71 | +0.12 | 73.9% | 167.5 | 73.9% | -0.88 | 15.35 | 15.20 | 15.50 | — |
| — | 0.51 | 0.53 | 0.52 | +0.09 | 75.4% | 170 | 75.4% | -0.91 | 18.15 | 17.35 | 18.95 | — |
| — | 0.37 | 0.40 | 0.39 | +0.07 | 77.0% | 172.5 | 77.0% | -0.93 | 20.10 | 18.20 | 22.00 | — |
| — | 0.28 | 0.30 | 0.29 | +0.05 | 78.8% | 175 | 78.8% | -0.95 | 22.90 | 22.05 | 23.75 | — |
| — | 0.21 | 0.24 | 0.23 | +0.04 | 80.6% | 177.5 | 80.6% | -0.96 | 25.32 | 24.35 | 26.30 | — |
| — | 0.16 | 0.17 | 0.17 | +0.03 | 82.6% | 180 | 82.6% | -0.97 | 27.62 | 26.95 | 28.30 | — |
| — | 0.11 | 0.16 | 0.14 | +0.02 | 84.6% | 182.5 | 84.6% | -0.98 | 30.25 | 28.00 | 32.50 | — |
| — | 0.09 | 0.11 | 0.10 | +0.02 | 86.6% | 185 | 86.6% | -0.98 | 32.73 | 31.90 | 33.55 | — |
| — | — | 0.22 | — | +0.02 | 88.8% | 187.5 | 88.8% | -0.99 | 35.20 | 32.95 | 37.45 | — |
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.