Spot 152.13
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 04:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.20 | 33.40 | 29.80 | +0.86 | 69.2% | 125 | 69.2% | -0.14 | 2.27 | 2.15 | 2.38 | — |
| — | 23.30 | 29.40 | 26.35 | +0.82 | 68.2% | 130 | 68.2% | -0.18 | 3.20 | 3.10 | 3.30 | — |
| — | 21.05 | 23.15 | 22.10 | +0.77 | 67.5% | 135 | 67.5% | -0.23 | 4.50 | 4.35 | 4.65 | — |
| — | 17.60 | 19.55 | 18.57 | +0.71 | 67.2% | 140 | 67.2% | -0.30 | 6.05 | 5.85 | 6.25 | — |
| — | 17.80 | 18.75 | 18.27 | +0.69 | 67.1% | 141 | 67.1% | -0.31 | 6.42 | 6.25 | 6.60 | — |
| — | 16.85 | 18.10 | 17.48 | +0.68 | 67.1% | 142 | 67.1% | -0.32 | 6.83 | 6.65 | 7.00 | — |
| — | 16.25 | 17.60 | 16.93 | +0.67 | 67.1% | 143 | 67.1% | -0.33 | 7.20 | 7.00 | 7.40 | — |
| — | 15.00 | 17.40 | 16.20 | +0.65 | 67.1% | 144 | 67.1% | -0.35 | 7.65 | 7.45 | 7.85 | — |
| — | 15.45 | 16.40 | 15.93 | +0.64 | 67.0% | 145 | 67.0% | -0.36 | 8.07 | 7.90 | 8.25 | — |
| — | 14.50 | 15.90 | 15.20 | +0.63 | 67.0% | 146 | 67.0% | -0.37 | 8.53 | 8.10 | 8.95 | — |
| — | 13.95 | 15.30 | 14.62 | +0.62 | 67.1% | 147 | 67.1% | -0.39 | 8.95 | 8.75 | 9.15 | — |
| — | 13.85 | 14.75 | 14.30 | — | — | 148 | 67.1% | -0.40 | 9.40 | 9.20 | 9.60 | — |
| — | 12.90 | 14.25 | 13.57 | +0.59 | 67.1% | 149 | 67.1% | -0.41 | 9.90 | 9.70 | 10.10 | — |
| — | 12.80 | 13.40 | 13.10 | +0.57 | 67.1% | 150 | 67.1% | -0.43 | 10.28 | 9.90 | 10.65 | — |
| — | 11.20 | 12.10 | 11.65 | +0.54 | 67.2% | 152.5 | 67.2% | -0.46 | 11.72 | 11.50 | 11.95 | — |
| — | 10.55 | 11.45 | 11.00 | +0.51 | 67.3% | 155 | 67.3% | -0.49 | 13.18 | 12.95 | 13.40 | — |
| — | 9.30 | 10.00 | 9.65 | +0.48 | 67.5% | 157.5 | 67.5% | -0.53 | 14.40 | 13.90 | 14.90 | — |
| — | 8.65 | 9.05 | 8.85 | +0.44 | 67.6% | 160 | 67.6% | -0.56 | 16.02 | 15.55 | 16.50 | — |
| — | 7.85 | 8.25 | 8.05 | +0.41 | 67.8% | 162.5 | 67.8% | -0.59 | 17.88 | 17.20 | 18.55 | — |
| — | 7.10 | 7.45 | 7.28 | +0.38 | 68.1% | 165 | 68.1% | -0.62 | 19.45 | 19.00 | 19.90 | — |
| — | 6.40 | 7.05 | 6.72 | +0.36 | 68.3% | 167.5 | 68.3% | -0.65 | 21.23 | 20.75 | 21.70 | — |
| — | 5.75 | 6.15 | 5.95 | +0.33 | 68.6% | 170 | 68.6% | -0.67 | 23.12 | 22.70 | 23.55 | — |
| — | 5.20 | 5.60 | 5.40 | +0.31 | 68.9% | 172.5 | 68.9% | -0.70 | 24.98 | 24.45 | 25.50 | — |
| — | 4.70 | 5.15 | 4.92 | +0.28 | 69.2% | 175 | 69.2% | -0.72 | 27.23 | 26.65 | 27.80 | — |
| — | 4.25 | 4.65 | 4.45 | +0.26 | 69.6% | 177.5 | 69.6% | -0.74 | 29.27 | 28.65 | 29.90 | — |
| — | 3.85 | 4.45 | 4.15 | +0.24 | 70.0% | 180 | 70.0% | -0.77 | 31.35 | 30.80 | 31.90 | — |
| — | 3.15 | 3.50 | 3.33 | +0.20 | 70.7% | 185 | 70.7% | -0.80 | 36.23 | 34.35 | 38.10 | — |
| — | 2.62 | 2.87 | 2.75 | +0.17 | 71.6% | 190 | 71.6% | -0.83 | 40.05 | 36.50 | 43.60 | — |
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.