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 | |
| — | 26.00 | 27.95 | 26.98 | +0.99 | 98.3% | 125 | 98.3% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 20.95 | 23.45 | 22.20 | +0.98 | 89.5% | 130 | 89.5% | -0.02 | 0.09 | 0.06 | 0.11 | — |
| — | 17.60 | 20.70 | 19.15 | +0.96 | 82.8% | 134 | 82.8% | -0.04 | 0.23 | 0.14 | 0.33 | — |
| — | 16.70 | 17.85 | 17.27 | +0.95 | 81.3% | 135 | 81.3% | -0.05 | 0.23 | 0.20 | 0.25 | — |
| — | 14.55 | 17.15 | 15.85 | +0.94 | 79.9% | 136 | 79.9% | -0.06 | 0.26 | 0.25 | 0.27 | — |
| — | 14.15 | 16.00 | 15.07 | +0.93 | 78.6% | 137 | 78.6% | -0.07 | 0.31 | 0.30 | 0.32 | — |
| — | 13.20 | 15.30 | 14.25 | +0.92 | 77.4% | 138 | 77.4% | -0.08 | 0.38 | 0.36 | 0.39 | — |
| — | 13.00 | 13.80 | 13.40 | +0.91 | 76.4% | 139 | 76.4% | -0.09 | 0.45 | 0.43 | 0.46 | — |
| — | 12.75 | 12.85 | 12.80 | +0.90 | 75.5% | 140 | 75.5% | -0.10 | 0.54 | 0.53 | 0.55 | — |
| — | 11.80 | 12.00 | 11.90 | +0.88 | 74.8% | 141 | 74.8% | -0.12 | 0.65 | 0.62 | 0.67 | — |
| — | 11.00 | 11.10 | 11.05 | +0.86 | 74.2% | 142 | 74.2% | -0.14 | 0.78 | 0.76 | 0.80 | — |
| — | 10.15 | 10.25 | 10.20 | +0.83 | 73.8% | 143 | 73.8% | -0.17 | 0.94 | 0.92 | 0.96 | — |
| — | 9.30 | 9.45 | 9.38 | +0.81 | 73.5% | 144 | 73.5% | -0.19 | 1.12 | 1.10 | 1.14 | — |
| — | 8.55 | 8.65 | 8.60 | +0.78 | 73.3% | 145 | 73.3% | -0.22 | 1.32 | 1.29 | 1.35 | — |
| — | 7.80 | 7.90 | 7.85 | +0.75 | 73.2% | 146 | 73.2% | -0.26 | 1.58 | 1.56 | 1.60 | — |
| — | 7.05 | 7.20 | 7.12 | +0.71 | 73.1% | 147 | 73.1% | -0.29 | 1.85 | 1.82 | 1.89 | — |
| — | 6.40 | 6.50 | 6.45 | +0.68 | 73.1% | 148 | 73.1% | -0.32 | 2.19 | 2.15 | 2.22 | — |
| — | 5.75 | 5.90 | 5.83 | +0.64 | 73.2% | 149 | 73.2% | -0.36 | 2.55 | 2.51 | 2.59 | — |
| — | 5.15 | 5.30 | 5.22 | +0.60 | 73.2% | 150 | 73.2% | -0.40 | 2.96 | 2.92 | 3.00 | — |
| 3,721 | 3.90 | 4.00 | 3.95 | +0.50 | 73.7% | 152.5 | 73.7% | -0.50 | 4.17 | 4.15 | 4.20 | — |
| — | 2.87 | 2.90 | 2.88 | +0.41 | 74.4% | 155 | 74.4% | -0.59 | 5.65 | 5.60 | 5.70 | — |
| 39,504 | 2.07 | 2.13 | 2.10 | +0.32 | 75.3% | 157.5 | 75.3% | -0.68 | 7.35 | 7.30 | 7.40 | — |
| — | 1.48 | 1.52 | 1.50 | +0.25 | 76.6% | 160 | 76.6% | -0.75 | 9.22 | 9.15 | 9.30 | — |
| — | 1.03 | 1.09 | 1.06 | +0.19 | 78.1% | 162.5 | 78.1% | -0.81 | 11.28 | 11.20 | 11.35 | — |
| — | 0.72 | 0.76 | 0.74 | +0.14 | 79.7% | 165 | — | — | 13.45 | 13.35 | 13.55 | — |
| — | 0.50 | 0.55 | 0.53 | — | — | 167.5 | — | — | 15.78 | 15.70 | 15.85 | — |
| — | 0.36 | 0.39 | 0.38 | +0.08 | 83.4% | 170 | 83.4% | -0.93 | 18.43 | 17.85 | 19.00 | — |
| — | 0.26 | 0.28 | 0.27 | +0.06 | 85.5% | 172.5 | — | — | 20.77 | 18.30 | 23.25 | — |
| — | 0.13 | 0.21 | 0.17 | +0.04 | 87.7% | 175 | — | — | 23.40 | 22.55 | 24.25 | — |
| — | 0.12 | 0.19 | 0.15 | — | — | 177.5 | 90.1% | -0.97 | 25.68 | 23.20 | 28.15 | — |
| — | 0.10 | 0.15 | 0.12 | — | — | 180 | — | — | 27.85 | 26.85 | 28.85 | — |
| — | 0.08 | 0.10 | 0.09 | — | — | 182.5 | — | — | 30.62 | 28.15 | 33.10 | — |
| — | 0.07 | 0.10 | 0.09 | — | — | 185 | 98.3% | -0.99 | 33.60 | 31.95 | 35.25 | — |
| — | — | 0.27 | — | +0.01 | 101.3% | 187.5 | 101.3% | -0.99 | 35.58 | 33.10 | 38.05 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 104.3% | 190 | 104.3% | -0.99 | 38.08 | 35.90 | 40.25 | — |
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.