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 | |
| — | 29.40 | 33.60 | 31.50 | +0.97 | 75.8% | 121 | 75.8% | -0.03 | 0.28 | 0.24 | 0.31 | — |
| — | 29.00 | 32.90 | 30.95 | +0.96 | 74.7% | 122 | 74.7% | -0.04 | 0.35 | 0.24 | 0.46 | — |
| — | 28.05 | 31.75 | 29.90 | +0.96 | 73.6% | 123 | 73.6% | -0.04 | 0.31 | 0.13 | 0.49 | — |
| — | 26.70 | 32.40 | 29.55 | +0.96 | 72.6% | 124 | 72.6% | -0.04 | 0.33 | 0.28 | 0.37 | — |
| — | 26.25 | 29.00 | 27.62 | +0.95 | 71.6% | 125 | 71.6% | -0.05 | 0.53 | 0.33 | 0.73 | — |
| — | 25.15 | 29.05 | 27.10 | +0.95 | 70.7% | 126 | 70.7% | -0.05 | 0.42 | 0.39 | 0.46 | — |
| — | 24.20 | 28.10 | 26.15 | +0.94 | 69.8% | 127 | 69.8% | -0.06 | 0.39 | 0.27 | 0.50 | — |
| — | 23.40 | 27.15 | 25.27 | +0.94 | 69.0% | 128 | 69.0% | -0.06 | 0.51 | 0.47 | 0.54 | — |
| — | 22.30 | 26.20 | 24.25 | +0.93 | 68.2% | 129 | 68.2% | -0.07 | 0.56 | 0.53 | 0.59 | — |
| — | 21.70 | 24.05 | 22.88 | +0.93 | 67.4% | 130 | 67.4% | -0.07 | 0.62 | 0.59 | 0.65 | — |
| — | 20.70 | 22.90 | 21.80 | +0.92 | 66.7% | 131 | 66.7% | -0.08 | 0.60 | 0.49 | 0.72 | 248 |
| — | 19.60 | 22.35 | 20.98 | +0.91 | 66.1% | 132 | 66.1% | -0.09 | 0.76 | 0.73 | 0.79 | — |
| — | 19.00 | 21.40 | 20.20 | +0.90 | 65.4% | 133 | 65.4% | -0.10 | 0.85 | 0.82 | 0.88 | — |
| — | 18.40 | 20.40 | 19.40 | +0.89 | 64.9% | 134 | 64.9% | -0.11 | 0.94 | 0.90 | 0.98 | — |
| — | 17.55 | 19.20 | 18.38 | +0.88 | 64.3% | 135 | 64.3% | -0.12 | 1.05 | 1.02 | 1.09 | — |
| — | 16.55 | 18.35 | 17.45 | +0.87 | 63.9% | 136 | 63.9% | -0.13 | 1.26 | 1.13 | 1.39 | — |
| — | 15.75 | 18.65 | 17.20 | +0.85 | 63.4% | 137 | 63.4% | -0.15 | 1.34 | 1.13 | 1.55 | — |
| — | 14.90 | 16.65 | 15.78 | +0.84 | 63.0% | 138 | 63.0% | -0.16 | 1.50 | 1.43 | 1.58 | — |
| — | 13.85 | 16.70 | 15.28 | +0.82 | 62.7% | 139 | 62.7% | -0.18 | 1.65 | 1.60 | 1.70 | — |
| — | 13.55 | 15.00 | 14.28 | +0.81 | 62.3% | 140 | 62.3% | -0.19 | 1.86 | 1.81 | 1.92 | — |
| — | 12.90 | 14.25 | 13.57 | +0.79 | 62.1% | 141 | 62.1% | -0.21 | 2.19 | 2.03 | 2.36 | — |
| — | 12.80 | 13.45 | 13.12 | +0.77 | 61.8% | 142 | 61.8% | -0.23 | 2.42 | 2.25 | 2.60 | — |
| — | 12.05 | 12.65 | 12.35 | +0.75 | 61.7% | 143 | 61.7% | -0.25 | 2.70 | 2.53 | 2.87 | — |
| — | 11.35 | 12.00 | 11.68 | +0.73 | 61.5% | 144 | 61.5% | -0.27 | 3.00 | 2.81 | 3.20 | — |
| — | 10.70 | 11.25 | 10.97 | +0.71 | 61.4% | 145 | 61.4% | -0.29 | 3.27 | 3.10 | 3.45 | — |
| — | 10.35 | 10.60 | 10.47 | +0.69 | 61.3% | 146 | 61.3% | -0.31 | 3.62 | 3.45 | 3.80 | — |
| — | 9.40 | 9.90 | 9.65 | +0.66 | 61.2% | 147 | 61.2% | -0.34 | 3.88 | 3.80 | 3.95 | — |
| — | 9.05 | 9.30 | 9.18 | +0.64 | 61.2% | 148 | 61.2% | -0.36 | 4.25 | 4.15 | 4.35 | — |
| — | 8.50 | 8.70 | 8.60 | +0.62 | 61.2% | 149 | 61.2% | -0.38 | 4.67 | 4.60 | 4.75 | — |
| — | 7.95 | 8.15 | 8.05 | +0.59 | 61.2% | 150 | 61.2% | -0.41 | 5.10 | 5.00 | 5.20 | — |
| — | 6.65 | 6.80 | 6.72 | +0.53 | 61.3% | 152.5 | 61.3% | -0.47 | 6.30 | 6.20 | 6.40 | — |
| — | 5.55 | 5.75 | 5.65 | +0.47 | 61.6% | 155 | 61.6% | -0.53 | 7.70 | 7.60 | 7.80 | — |
| — | 4.60 | 4.75 | 4.67 | +0.41 | 62.0% | 157.5 | 62.0% | -0.59 | 9.22 | 9.10 | 9.35 | — |
| — | 3.75 | 4.00 | 3.88 | +0.36 | 62.5% | 160 | 62.5% | -0.64 | 10.93 | 10.80 | 11.05 | — |
| — | 3.10 | 3.25 | 3.17 | +0.31 | 63.1% | 162.5 | 63.1% | -0.69 | 12.72 | 12.60 | 12.85 | — |
| — | 2.57 | 2.90 | 2.73 | +0.26 | 63.9% | 165 | 63.9% | -0.74 | 14.78 | 14.50 | 15.05 | — |
| — | 2.10 | 2.26 | 2.18 | +0.22 | 64.7% | 167.5 | 64.7% | -0.78 | 16.70 | 16.30 | 17.10 | — |
| — | 1.66 | 1.85 | 1.75 | +0.19 | 65.6% | 170 | 65.6% | -0.81 | 19.12 | 18.30 | 19.95 | — |
| — | 1.42 | 1.51 | 1.47 | +0.16 | 66.6% | 172.5 | 66.6% | -0.84 | 21.65 | 19.80 | 23.50 | — |
| — | 1.18 | 1.24 | 1.21 | +0.14 | 67.6% | 175 | 67.6% | -0.87 | 23.55 | 23.05 | 24.05 | — |
| — | 0.96 | 1.06 | 1.01 | +0.12 | 68.6% | 177.5 | 68.6% | -0.89 | 26.68 | 23.80 | 29.55 | — |
| — | 0.79 | 0.87 | 0.83 | +0.10 | 69.6% | 180 | 69.6% | -0.91 | 28.48 | 27.65 | 29.30 | — |
| — | 0.65 | 0.84 | 0.74 | +0.08 | 70.6% | 182.5 | 70.6% | -0.92 | 31.25 | 29.40 | 33.10 | — |
| — | 0.53 | 0.74 | 0.64 | +0.07 | 71.7% | 185 | 71.7% | -0.93 | 33.55 | 31.85 | 35.25 | — |
| — | 0.44 | 0.54 | 0.49 | +0.06 | 72.8% | 187.5 | 72.8% | -0.95 | 35.52 | 32.00 | 39.05 | — |
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.