Spot 152.08
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 02:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.75 | 29.45 | 28.10 | +1.00 | 50.8% | 124 | 50.8% | -0.00 | — | — | 0.10 | — |
| — | 26.05 | 28.60 | 27.32 | +1.00 | 50.4% | 125 | 50.4% | -0.00 | — | — | 0.07 | — |
| — | 24.80 | 27.45 | 26.12 | +1.00 | 50.1% | 126 | 50.1% | -0.00 | — | — | 0.96 | — |
| — | 23.90 | 26.45 | 25.18 | +1.00 | 49.8% | 127 | 49.8% | -0.00 | — | — | 1.41 | — |
| — | 23.00 | 25.45 | 24.23 | +0.99 | 49.6% | 128 | 49.6% | -0.01 | — | — | 1.25 | — |
| — | 21.90 | 24.45 | 23.18 | +0.99 | 49.3% | 129 | 49.3% | -0.01 | — | — | 1.54 | — |
| — | 20.75 | 23.45 | 22.10 | +0.99 | 49.1% | 130 | 49.1% | -0.01 | — | — | 0.10 | — |
| — | 19.80 | 22.50 | 21.15 | +0.99 | 48.8% | 131 | 48.8% | -0.01 | — | — | 1.00 | — |
| — | 18.90 | 21.50 | 20.20 | +0.98 | 48.6% | 132 | 48.6% | -0.02 | — | — | 0.75 | — |
| — | 17.95 | 20.50 | 19.23 | +0.98 | 48.5% | 133 | 48.5% | -0.02 | 0.20 | 0.07 | 0.32 | — |
| — | 16.80 | 19.55 | 18.18 | +0.97 | 48.3% | 134 | 48.3% | -0.03 | 0.12 | 0.04 | 0.20 | — |
| — | 16.60 | 18.30 | 17.45 | +0.97 | 48.1% | 135 | 48.1% | -0.03 | 0.13 | 0.05 | 0.21 | — |
| — | 15.20 | 17.65 | 16.43 | +0.96 | 48.0% | 136 | 48.0% | -0.04 | 0.19 | 0.08 | 0.30 | — |
| — | 14.05 | 16.40 | 15.22 | +0.95 | 47.9% | 137 | 47.9% | -0.05 | 0.24 | 0.17 | 0.31 | — |
| — | 13.80 | 15.80 | 14.80 | +0.94 | 47.8% | 138 | 47.8% | -0.06 | 0.30 | 0.18 | 0.42 | — |
| — | 12.90 | 14.65 | 13.78 | +0.92 | 47.7% | 139 | 47.7% | -0.08 | 0.41 | 0.32 | 0.50 | — |
| — | 12.35 | 13.90 | 13.12 | +0.90 | 47.6% | 140 | 47.6% | -0.10 | 0.54 | 0.45 | 0.63 | — |
| — | 10.90 | 13.15 | 12.03 | +0.88 | 47.5% | 141 | 47.5% | -0.12 | 0.66 | 0.35 | 0.96 | — |
| — | 10.70 | 12.00 | 11.35 | +0.86 | 47.5% | 142 | 47.5% | -0.14 | 0.78 | 0.67 | 0.89 | — |
| — | 9.40 | 10.95 | 10.18 | +0.84 | 47.4% | 143 | 47.4% | -0.16 | 0.99 | 0.90 | 1.08 | — |
| — | 8.55 | 10.75 | 9.65 | +0.81 | 47.4% | 144 | 47.4% | -0.19 | 1.22 | 1.00 | 1.43 | — |
| — | 8.00 | 9.50 | 8.75 | +0.78 | 47.3% | 145 | 47.3% | -0.22 | 1.37 | 1.26 | 1.48 | — |
| — | 6.90 | 8.90 | 7.90 | +0.75 | 47.3% | 146 | 47.3% | -0.25 | 1.64 | 1.51 | 1.76 | — |
| — | 6.80 | 7.95 | 7.38 | +0.71 | 47.2% | 147 | 47.2% | -0.29 | 1.92 | 1.76 | 2.07 | — |
| — | 6.20 | 7.25 | 6.72 | +0.68 | 47.2% | 148 | 47.2% | -0.32 | 2.23 | 2.06 | 2.40 | — |
| — | 5.55 | 6.30 | 5.92 | +0.64 | 47.1% | 149 | 47.1% | -0.36 | 2.61 | 2.41 | 2.81 | — |
| — | 5.05 | 5.70 | 5.38 | +0.60 | 47.1% | 150 | 47.1% | -0.40 | 3.02 | 2.79 | 3.25 | — |
| — | 3.80 | 4.35 | 4.08 | +0.50 | 47.2% | 152.5 | 47.2% | -0.50 | 4.20 | 3.90 | 4.50 | — |
| — | 2.66 | 3.15 | 2.90 | +0.40 | 47.4% | 155 | 47.4% | -0.60 | 5.60 | 5.20 | 6.00 | — |
| — | 1.82 | 2.12 | 1.97 | +0.31 | 47.8% | 157.5 | 47.8% | -0.69 | 7.17 | 6.85 | 7.50 | — |
| — | 1.27 | 1.40 | 1.33 | +0.24 | 48.4% | 160 | 48.4% | -0.77 | 8.78 | 8.10 | 9.45 | — |
| — | 0.82 | 1.06 | 0.94 | +0.17 | 49.2% | 162.5 | 49.2% | -0.83 | 11.18 | 10.35 | 12.00 | — |
| — | 0.54 | 0.70 | 0.62 | +0.13 | 50.2% | 165 | 50.2% | -0.88 | 13.40 | 12.60 | 14.20 | — |
| — | 0.37 | 0.49 | 0.43 | +0.09 | 51.4% | 167.5 | 51.4% | -0.91 | 15.72 | 14.50 | 16.95 | — |
| — | 0.22 | 0.40 | 0.31 | +0.07 | 52.8% | 170 | 52.8% | -0.94 | 18.15 | 16.90 | 19.40 | — |
| — | 0.14 | 0.32 | 0.23 | +0.05 | 54.5% | 172.5 | 54.5% | -0.95 | 20.65 | 19.30 | 22.00 | — |
| — | 0.10 | 0.27 | 0.18 | +0.04 | 56.2% | 175 | 56.2% | -0.97 | 23.23 | 22.05 | 24.40 | — |
| — | — | 0.46 | — | +0.03 | 58.0% | 177.5 | 58.0% | -0.98 | 25.62 | 24.25 | 27.00 | — |
| — | 0.05 | 0.19 | 0.12 | +0.02 | 59.8% | 180 | 59.8% | -0.98 | 27.90 | 26.60 | 29.20 | — |
| — | — | 0.79 | — | +0.02 | 61.6% | 182.5 | 61.6% | -0.99 | 30.45 | 29.20 | 31.70 | — |
| — | — | 0.67 | — | +0.01 | 63.3% | 185 | 63.3% | -0.99 | 33.00 | 31.70 | 34.30 | — |
| — | — | 0.12 | — | +0.01 | 64.8% | 187.5 | 64.8% | -1.00 | 35.35 | 34.10 | 36.60 | — |
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.