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 | |
| — | 26.20 | 28.70 | 27.45 | +0.98 | 51.5% | 125 | 51.5% | -0.02 | — | — | 0.28 | — |
| — | 21.35 | 23.90 | 22.62 | +0.95 | 50.5% | 130 | 50.5% | -0.05 | 0.35 | 0.25 | 0.45 | — |
| — | 17.35 | 19.40 | 18.38 | +0.90 | 49.8% | 135 | 49.8% | -0.10 | 0.78 | 0.53 | 1.03 | — |
| — | 14.85 | 17.65 | 16.25 | +0.87 | 49.6% | 137 | 49.6% | -0.13 | 1.04 | 0.84 | 1.24 | — |
| — | 14.25 | 16.80 | 15.53 | +0.86 | 49.5% | 138 | 49.5% | -0.14 | 1.18 | 1.03 | 1.32 | — |
| — | 13.70 | 15.95 | 14.82 | +0.84 | 49.4% | 139 | 49.4% | -0.16 | 1.34 | 1.13 | 1.55 | — |
| — | 12.55 | 15.20 | 13.88 | +0.82 | 49.3% | 140 | 49.3% | -0.18 | 1.54 | 1.37 | 1.72 | — |
| — | 12.15 | 14.45 | 13.30 | +0.80 | 49.2% | 141 | 49.2% | -0.20 | 1.83 | 1.72 | 1.95 | — |
| — | 11.35 | 13.65 | 12.50 | +0.78 | 49.1% | 142 | 49.1% | -0.22 | 1.96 | 1.78 | 2.13 | — |
| — | 10.75 | 12.50 | 11.62 | +0.76 | 49.1% | 143 | 49.1% | -0.24 | 2.21 | 2.00 | 2.43 | — |
| — | 10.05 | 12.15 | 11.10 | +0.74 | 49.0% | 144 | 49.0% | -0.26 | 2.45 | 2.24 | 2.66 | — |
| — | 9.10 | 10.95 | 10.03 | +0.71 | 49.0% | 145 | 49.0% | -0.29 | 2.75 | 2.44 | 3.05 | — |
| — | 9.05 | 10.25 | 9.65 | +0.69 | 48.9% | 146 | 48.9% | -0.31 | 3.06 | 2.73 | 3.40 | — |
| — | 8.55 | 9.60 | 9.07 | +0.66 | 48.9% | 147 | 48.9% | -0.34 | 3.52 | 3.25 | 3.80 | — |
| — | 7.80 | 8.90 | 8.35 | +0.64 | 48.8% | 148 | 48.8% | -0.36 | 3.85 | 3.50 | 4.20 | — |
| — | 7.30 | 8.35 | 7.83 | +0.61 | 48.8% | 149 | 48.8% | -0.39 | 4.25 | 3.90 | 4.60 | — |
| — | 6.70 | 7.70 | 7.20 | +0.58 | 48.8% | 150 | 48.8% | -0.42 | 4.65 | 4.35 | 4.95 | — |
| — | 5.40 | 6.35 | 5.88 | +0.51 | 48.8% | 152.5 | 48.8% | -0.49 | 5.85 | 5.50 | 6.20 | — |
| — | 4.50 | 5.10 | 4.80 | +0.44 | 48.8% | 155 | 48.8% | -0.56 | 7.25 | 6.70 | 7.80 | — |
| — | 3.60 | 4.10 | 3.85 | +0.38 | 48.9% | 157.5 | 48.9% | -0.62 | 8.80 | 8.15 | 9.45 | — |
| — | 2.61 | 3.05 | 2.83 | +0.32 | 49.0% | 160 | 49.0% | -0.68 | 10.57 | 10.00 | 11.15 | — |
| — | 2.14 | 2.52 | 2.33 | +0.27 | 49.2% | 162.5 | 49.2% | -0.74 | 12.28 | 11.40 | 13.15 | — |
| — | 1.60 | 1.88 | 1.74 | +0.22 | 49.4% | 165 | 49.4% | -0.79 | 14.35 | 13.50 | 15.20 | — |
| — | 1.17 | 1.73 | 1.45 | +0.18 | 49.7% | 167.5 | 49.7% | -0.83 | 16.48 | 15.10 | 17.85 | — |
| — | 0.80 | 1.03 | 0.92 | +0.14 | 50.0% | 170 | 50.0% | -0.86 | 18.40 | 17.30 | 19.50 | — |
| — | 0.66 | 0.82 | 0.74 | +0.11 | 50.4% | 172.5 | 50.4% | -0.89 | 20.90 | 19.75 | 22.05 | — |
| — | 0.35 | 0.82 | 0.58 | +0.09 | 50.8% | 175 | 50.8% | -0.92 | 23.38 | 22.15 | 24.60 | — |
| — | 0.32 | 0.58 | 0.45 | +0.07 | 51.2% | 177.5 | 51.2% | -0.94 | 25.85 | 24.45 | 27.25 | — |
| — | 0.30 | 0.50 | 0.40 | +0.05 | 51.8% | 180 | 51.8% | -0.95 | 28.18 | 26.85 | 29.50 | — |
| — | 0.02 | 0.87 | 0.45 | +0.04 | 52.4% | 182.5 | 52.4% | -0.97 | 30.55 | 29.30 | 31.80 | — |
| — | 0.11 | 0.42 | 0.27 | +0.03 | 53.0% | 185 | 53.0% | -0.98 | 33.05 | 31.80 | 34.30 | — |
| — | — | 0.75 | — | +0.03 | 53.7% | 187.5 | 53.7% | -0.98 | 35.55 | 34.25 | 36.85 | — |
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.