Spot 152.69
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.50 | 30.15 | 28.32 | +1.00 | 34.1% | 125 | 34.1% | -0.00 | — | — | 2.17 | — |
| — | 21.50 | 25.20 | 23.35 | +1.00 | 31.2% | 130 | 31.2% | -0.00 | — | — | 2.21 | — |
| — | 16.80 | 19.65 | 18.23 | +0.99 | 28.7% | 135 | 28.7% | -0.01 | — | — | 1.38 | — |
| — | 13.15 | 15.75 | 14.45 | +0.97 | 27.0% | 139 | 27.0% | -0.03 | — | — | 2.07 | — |
| — | 11.55 | 15.45 | 13.50 | +0.96 | 26.6% | 140 | 26.6% | -0.04 | — | — | 0.35 | — |
| — | 11.20 | 13.35 | 12.28 | +0.95 | 26.2% | 141 | 26.2% | -0.05 | 0.28 | 0.04 | 0.53 | — |
| — | 9.40 | 13.50 | 11.45 | +0.93 | 25.9% | 142 | 25.9% | -0.07 | — | — | 2.15 | — |
| — | 8.45 | 12.50 | 10.47 | +0.91 | 25.6% | 143 | 25.6% | -0.09 | — | — | 2.41 | — |
| — | 8.55 | 11.50 | 10.03 | +0.89 | 25.2% | 144 | 25.2% | -0.11 | — | — | 2.22 | — |
| — | 6.70 | 10.30 | 8.50 | +0.87 | 25.0% | 145 | 25.0% | -0.13 | 0.46 | 0.12 | 0.80 | — |
| — | 6.85 | 9.25 | 8.05 | +0.84 | 24.7% | 146 | 24.7% | -0.16 | — | — | 2.80 | — |
| — | 6.05 | 8.35 | 7.20 | +0.80 | 24.4% | 147 | 24.4% | -0.20 | 1.41 | 0.27 | 2.54 | — |
| — | 4.90 | 7.55 | 6.22 | +0.76 | 24.2% | 148 | 24.2% | -0.24 | 1.50 | 0.06 | 2.95 | — |
| — | 3.45 | 7.40 | 5.42 | +0.72 | 24.0% | 149 | 24.0% | -0.28 | 1.61 | 0.12 | 3.10 | — |
| — | 3.25 | 5.15 | 4.20 | +0.67 | 23.8% | 150 | 23.8% | -0.33 | 1.38 | 0.73 | 2.02 | — |
| — | 1.49 | 4.30 | 2.90 | +0.53 | 23.3% | 152.5 | 23.3% | -0.47 | 2.31 | 1.21 | 3.40 | — |
| — | 0.47 | 2.45 | 1.46 | +0.39 | 23.0% | 155 | 23.0% | -0.61 | 3.23 | 1.52 | 4.95 | — |
| — | — | 1.80 | — | +0.26 | 22.9% | 157.5 | 22.9% | -0.75 | 5.22 | 3.15 | 7.30 | — |
| — | — | 2.35 | — | +0.16 | 22.8% | 160 | 22.8% | -0.85 | 7.42 | 5.45 | 9.40 | — |
| — | — | 2.24 | — | +0.09 | 22.9% | 162.5 | 22.9% | -0.93 | 9.72 | 7.80 | 11.65 | — |
| — | — | 0.80 | — | +0.05 | 23.1% | 165 | 23.1% | -0.97 | 12.25 | 10.20 | 14.30 | — |
| — | — | 2.15 | — | +0.02 | 23.4% | 167.5 | 23.4% | -1.00 | 14.75 | 12.70 | 16.80 | — |
| — | — | 1.10 | — | +0.01 | 23.9% | 170 | 23.9% | -1.00 | 17.27 | 15.20 | 19.35 | — |
| — | — | 2.13 | — | +0.01 | 24.4% | 172.5 | 24.4% | -1.00 | 19.70 | 17.70 | 21.70 | — |
| — | — | 2.13 | — | +0.00 | 25.1% | 175 | 25.1% | -1.00 | 22.20 | 20.20 | 24.20 | — |
| — | — | 2.13 | — | +0.00 | 25.8% | 177.5 | 25.8% | -1.00 | 24.73 | 22.75 | 26.70 | — |
| — | — | 2.13 | — | +0.00 | 26.7% | 180 | 26.7% | -1.00 | 27.20 | 25.20 | 29.20 | — |
| — | — | 2.13 | — | +0.00 | 27.7% | 182.5 | 27.7% | -1.00 | 29.77 | 27.70 | 31.85 | — |
| — | — | 2.13 | — | +0.00 | 28.8% | 185 | 28.8% | -1.00 | 32.27 | 30.20 | 34.35 | — |
| — | — | 2.13 | — | +0.00 | 30.0% | 187.5 | 30.0% | -1.00 | 34.80 | 32.75 | 36.85 | — |
| — | — | 2.13 | — | +0.00 | 31.3% | 190 | 31.3% | -1.00 | 37.30 | 35.25 | 39.35 | — |
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.