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 | |
| — | 25.85 | 33.25 | 29.55 | +0.96 | 76.7% | 123 | 76.7% | -0.04 | 0.29 | 0.09 | 0.50 | — |
| — | 24.90 | 32.30 | 28.60 | — | — | 124 | 75.5% | -0.04 | 0.44 | 0.28 | 0.60 | — |
| — | 26.35 | 28.55 | 27.45 | +0.95 | 74.4% | 125 | 74.4% | -0.05 | 0.36 | 0.31 | 0.41 | — |
| — | 24.55 | 28.80 | 26.68 | +0.95 | 73.4% | 126 | 73.4% | -0.05 | 0.34 | 0.23 | 0.45 | — |
| — | 23.60 | 28.05 | 25.82 | +0.94 | 72.4% | 127 | 72.4% | -0.06 | 0.46 | 0.42 | 0.49 | — |
| — | 22.65 | 26.65 | 24.65 | +0.94 | 71.5% | 128 | 71.5% | -0.06 | 0.38 | 0.22 | 0.54 | — |
| — | 21.70 | 25.65 | 23.68 | +0.93 | 70.6% | 129 | 70.6% | -0.07 | 0.49 | 0.39 | 0.59 | — |
| — | 20.95 | 24.80 | 22.88 | +0.92 | 69.8% | 130 | 69.8% | -0.08 | 0.61 | 0.58 | 0.65 | — |
| — | 19.80 | 24.10 | 21.95 | +0.92 | 69.1% | 131 | 69.1% | -0.08 | 0.69 | 0.65 | 0.73 | — |
| — | 18.90 | 23.15 | 21.02 | +0.91 | 68.4% | 132 | 68.4% | -0.09 | 0.70 | 0.58 | 0.82 | — |
| — | 18.00 | 22.25 | 20.12 | +0.90 | 67.8% | 133 | 67.8% | -0.10 | 0.93 | 0.62 | 1.23 | — |
| — | 15.60 | 22.85 | 19.23 | +0.89 | 67.2% | 134 | 67.2% | -0.11 | 0.87 | 0.72 | 1.02 | — |
| — | 17.45 | 19.35 | 18.40 | +0.88 | 66.7% | 135 | 66.7% | -0.12 | 1.05 | 0.87 | 1.23 | — |
| — | 16.75 | 20.55 | 18.65 | +0.86 | 66.3% | 136 | 66.3% | -0.14 | 1.33 | 1.10 | 1.56 | — |
| — | 13.10 | 20.05 | 16.57 | +0.85 | 65.9% | 137 | 65.9% | -0.15 | 1.46 | 1.18 | 1.73 | — |
| — | 15.15 | 17.35 | 16.25 | +0.83 | 65.5% | 138 | 65.5% | -0.17 | 1.60 | 1.52 | 1.69 | — |
| — | 12.95 | 17.95 | 15.45 | +0.82 | 65.2% | 139 | 65.2% | -0.18 | 1.78 | 1.48 | 2.09 | — |
| — | 12.70 | 15.50 | 14.10 | +0.80 | 65.0% | 140 | 65.0% | -0.20 | 1.95 | 1.88 | 2.02 | — |
| — | 12.45 | 14.75 | 13.60 | +0.78 | 64.8% | 141 | 64.8% | -0.22 | 2.21 | 1.92 | 2.50 | — |
| — | 11.85 | 13.75 | 12.80 | +0.76 | 64.6% | 142 | 64.6% | -0.24 | 2.44 | 2.37 | 2.51 | — |
| — | 11.15 | 13.00 | 12.07 | +0.74 | 64.5% | 143 | 64.5% | -0.26 | 2.79 | 2.53 | 3.05 | — |
| — | 10.45 | 11.60 | 11.03 | +0.72 | 64.4% | 144 | 64.4% | -0.28 | 3.05 | 2.80 | 3.30 | — |
| — | 10.50 | 10.85 | 10.68 | +0.70 | 64.3% | 145 | 64.3% | -0.30 | 3.35 | 3.25 | 3.45 | — |
| — | 9.80 | 10.20 | 10.00 | +0.67 | 64.3% | 146 | 64.3% | -0.33 | 3.73 | 3.40 | 4.05 | — |
| — | 9.20 | 9.60 | 9.40 | +0.65 | 64.3% | 147 | 64.3% | -0.35 | 4.12 | 3.80 | 4.45 | — |
| — | 8.60 | 9.35 | 8.97 | +0.63 | 64.3% | 148 | 64.3% | -0.37 | 4.40 | 4.20 | 4.60 | — |
| — | 7.80 | 8.35 | 8.07 | +0.60 | 64.4% | 149 | 64.4% | -0.40 | 4.95 | 4.60 | 5.30 | — |
| — | 7.50 | 7.80 | 7.65 | +0.58 | 64.5% | 150 | 64.5% | -0.42 | 5.30 | 5.25 | 5.35 | — |
| — | 6.30 | 6.55 | 6.42 | +0.52 | 64.8% | 152.5 | 64.8% | -0.48 | 6.62 | 6.50 | 6.75 | — |
| — | 5.25 | 5.45 | 5.35 | +0.46 | 65.3% | 155 | 65.3% | -0.54 | 7.88 | 7.55 | 8.20 | — |
| — | 4.35 | 4.55 | 4.45 | +0.40 | 65.9% | 157.5 | 65.9% | -0.60 | 9.62 | 9.45 | 9.80 | — |
| — | 3.55 | 3.75 | 3.65 | +0.35 | 66.5% | 160 | 66.5% | -0.65 | 11.35 | 11.20 | 11.50 | — |
| — | 2.69 | 3.25 | 2.97 | +0.30 | 67.3% | 162.5 | 67.3% | -0.70 | 13.28 | 13.00 | 13.55 | — |
| — | 2.42 | 2.55 | 2.48 | +0.25 | 68.1% | 165 | 68.1% | -0.75 | 15.15 | 14.85 | 15.45 | — |
| 888 | 1.75 | 2.26 | 2.00 | +0.22 | 69.0% | 167.5 | 69.0% | -0.78 | 17.30 | 16.90 | 17.70 | 306 |
| 2,675 | 1.66 | 1.75 | 1.71 | +0.19 | 69.9% | 170 | 69.9% | -0.82 | 19.60 | 18.70 | 20.50 | 300 |
| 2,793 | 1.10 | 1.60 | 1.35 | +0.16 | 70.9% | 172.5 | 70.9% | -0.84 | 21.88 | 18.60 | 25.15 | 69 |
| — | 1.11 | 1.22 | 1.17 | +0.13 | 71.9% | 175 | 71.9% | -0.87 | 24.00 | 22.45 | 25.55 | 295 |
| — | 0.92 | 1.02 | 0.97 | +0.11 | 73.0% | 177.5 | 73.0% | -0.89 | 26.07 | 23.50 | 28.65 | — |
| — | 0.75 | 0.85 | 0.80 | +0.10 | 74.1% | 180 | 74.1% | -0.91 | 28.88 | 27.10 | 30.65 | 132 |
| — | 0.62 | 0.72 | 0.67 | +0.08 | 75.2% | 182.5 | 75.2% | -0.92 | 30.85 | 27.05 | 34.65 | — |
| 805 | 0.52 | 0.62 | 0.57 | +0.07 | 76.3% | 185 | 76.3% | -0.94 | 33.45 | 29.85 | 37.05 | — |
| — | 0.42 | 0.53 | 0.47 | +0.06 | 77.4% | 187.5 | 77.4% | -0.95 | 35.70 | 32.00 | 39.40 | 0 |
| — | 0.26 | 0.45 | 0.35 | +0.05 | 78.6% | 190 | 78.6% | -0.95 | 38.23 | 34.70 | 41.75 | — |
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.