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 | |
| — | 27.10 | 29.85 | 28.48 | +0.92 | 53.9% | 125 | 53.9% | -0.08 | 0.89 | 0.50 | 1.28 | — |
| — | 23.40 | 25.35 | 24.38 | +0.87 | 53.9% | 130 | 53.9% | -0.13 | 1.61 | 1.33 | 1.90 | — |
| — | 19.30 | 21.30 | 20.30 | +0.81 | 54.0% | 135 | 54.0% | -0.19 | 2.54 | 2.33 | 2.75 | — |
| — | 17.80 | 19.80 | 18.80 | +0.79 | 54.0% | 137 | 54.0% | -0.21 | 3.02 | 2.73 | 3.30 | — |
| — | 16.90 | 19.35 | 18.12 | +0.77 | 54.0% | 138 | 54.0% | -0.23 | 3.38 | 2.95 | 3.80 | — |
| — | 16.20 | 18.35 | 17.27 | +0.76 | 54.0% | 139 | 54.0% | -0.24 | 3.58 | 3.25 | 3.90 | — |
| — | 15.55 | 18.20 | 16.88 | +0.74 | 54.0% | 140 | 54.0% | -0.26 | 3.85 | 3.60 | 4.10 | — |
| — | 14.80 | 17.00 | 15.90 | +0.73 | 54.1% | 141 | 54.1% | -0.27 | 4.12 | 3.85 | 4.40 | — |
| — | 14.20 | 16.35 | 15.28 | +0.71 | 54.1% | 142 | 54.1% | -0.29 | 4.47 | 4.15 | 4.80 | — |
| — | 13.55 | 15.70 | 14.62 | +0.69 | 54.1% | 143 | 54.1% | -0.31 | 4.80 | 4.50 | 5.10 | — |
| — | 12.90 | 15.10 | 14.00 | +0.68 | 54.1% | 144 | 54.1% | -0.32 | 5.28 | 4.85 | 5.70 | — |
| — | 12.30 | 14.50 | 13.40 | +0.66 | 54.1% | 145 | 54.1% | -0.34 | 5.38 | 4.75 | 6.00 | — |
| — | 12.00 | 13.90 | 12.95 | +0.64 | 54.2% | 146 | 54.2% | -0.36 | 6.08 | 5.65 | 6.50 | — |
| — | 11.70 | 13.05 | 12.38 | +0.63 | 54.2% | 147 | 54.2% | -0.38 | 6.47 | 6.00 | 6.95 | — |
| — | 11.10 | 12.45 | 11.78 | +0.61 | 54.2% | 148 | 54.2% | -0.39 | 6.55 | 5.65 | 7.45 | — |
| — | 10.55 | 12.05 | 11.30 | +0.59 | 54.2% | 149 | 54.2% | -0.41 | 7.35 | 6.70 | 8.00 | — |
| — | 10.05 | 11.20 | 10.62 | +0.57 | 54.2% | 150 | 54.2% | -0.43 | 7.92 | 7.35 | 8.50 | — |
| — | 8.75 | 9.90 | 9.32 | +0.53 | 54.3% | 152.5 | 54.3% | -0.47 | 9.03 | 8.30 | 9.75 | — |
| — | 7.60 | 8.55 | 8.07 | +0.49 | 54.3% | 155 | 54.3% | -0.51 | 10.18 | 9.20 | 11.15 | — |
| — | 6.55 | 7.85 | 7.20 | +0.45 | 54.4% | 157.5 | 54.4% | -0.56 | 12.12 | 11.30 | 12.95 | — |
| — | 5.60 | 6.85 | 6.22 | +0.40 | 54.4% | 160 | 54.4% | -0.60 | 13.43 | 12.65 | 14.20 | — |
| — | 4.65 | 6.10 | 5.38 | +0.36 | 54.4% | 162.5 | 54.4% | -0.64 | 15.25 | 14.35 | 16.15 | — |
| — | 4.20 | 5.05 | 4.62 | +0.33 | 54.4% | 165 | 54.4% | -0.68 | 16.65 | 15.50 | 17.80 | — |
| — | 3.55 | 4.60 | 4.08 | +0.29 | 54.4% | 167.5 | 54.4% | -0.71 | 18.82 | 17.90 | 19.75 | — |
| — | 3.00 | 3.70 | 3.35 | +0.26 | 54.4% | 170 | 54.4% | -0.75 | 20.50 | 19.40 | 21.60 | — |
| — | 2.56 | 3.15 | 2.85 | +0.23 | 54.3% | 172.5 | 54.3% | -0.78 | 22.50 | 21.30 | 23.70 | — |
| — | 2.05 | 2.90 | 2.48 | +0.20 | 54.3% | 175 | 54.3% | -0.81 | 24.57 | 23.40 | 25.75 | — |
| — | 1.79 | 2.56 | 2.17 | +0.17 | 54.2% | 177.5 | 54.2% | -0.83 | 26.73 | 25.55 | 27.90 | — |
| — | 1.55 | 1.80 | 1.68 | +0.15 | 54.1% | 180 | 54.1% | -0.86 | 28.95 | 27.80 | 30.10 | — |
| — | 1.12 | 2.96 | 2.04 | +0.13 | 54.0% | 182.5 | 54.0% | -0.88 | 31.15 | 30.00 | 32.30 | — |
| — | 1.16 | 1.64 | 1.40 | +0.11 | 53.8% | 185 | 53.8% | -0.90 | 33.35 | 31.95 | 34.75 | — |
| — | 0.19 | 3.05 | 1.62 | +0.09 | 53.7% | 187.5 | 53.7% | -0.92 | 36.08 | 34.55 | 37.60 | — |
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.