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 | |
| — | 26.55 | 30.50 | 28.52 | +0.98 | 35.2% | 125 | 35.2% | -0.02 | — | — | 1.25 | — |
| — | 21.60 | 25.50 | 23.55 | +0.97 | 31.9% | 130 | 31.9% | -0.03 | — | — | 2.28 | — |
| — | 17.70 | 20.50 | 19.10 | +0.95 | 28.8% | 135 | 28.8% | -0.05 | — | — | 2.35 | — |
| — | 13.15 | 17.00 | 15.07 | +0.91 | 26.7% | 139 | 26.7% | -0.09 | — | — | 2.48 | — |
| — | 12.05 | 15.95 | 14.00 | +0.90 | 26.2% | 140 | 26.2% | -0.10 | — | — | 2.52 | — |
| — | 11.05 | 15.00 | 13.03 | +0.89 | 25.7% | 141 | 25.7% | -0.12 | — | — | 2.94 | — |
| — | 10.20 | 14.00 | 12.10 | +0.87 | 25.2% | 142 | 25.2% | -0.13 | — | — | 2.95 | — |
| — | 9.20 | 13.00 | 11.10 | +0.85 | 24.8% | 143 | 24.8% | -0.15 | — | — | 3.05 | — |
| 0 | 8.35 | 12.40 | 10.38 | +0.83 | 24.4% | 144 | 24.4% | -0.17 | — | — | 3.05 | — |
| — | 7.40 | 11.50 | 9.45 | +0.81 | 24.0% | 145 | 24.0% | -0.20 | 1.79 | 0.44 | 3.15 | — |
| 0 | 6.50 | 10.50 | 8.50 | +0.78 | 23.6% | 146 | 23.6% | -0.22 | — | — | 3.25 | 0 |
| 1 | 5.65 | 9.50 | 7.58 | +0.75 | 23.3% | 147 | 23.3% | -0.25 | 1.68 | 0.01 | 3.35 | — |
| — | 4.80 | 8.95 | 6.88 | — | — | 148 | — | — | — | — | 3.55 | — |
| — | 4.65 | 8.00 | 6.33 | — | — | 149 | — | — | 2.31 | 0.86 | 3.75 | — |
| — | 3.25 | 7.40 | 5.33 | — | — | 150 | — | — | 1.86 | 1.23 | 2.50 | — |
| — | 1.70 | 5.70 | 3.70 | — | — | 152.5 | — | — | 2.94 | 0.92 | 4.95 | — |
| — | 0.39 | 4.40 | 2.40 | — | — | 155 | — | — | 4.27 | 2.59 | 5.95 | — |
| — | — | 3.45 | — | — | — | 157.5 | — | — | 5.75 | 3.75 | 7.75 | — |
| — | 0.03 | 2.07 | 1.05 | — | — | 160 | — | — | 7.67 | 5.65 | 9.70 | — |
| — | — | 2.59 | — | — | — | 162.5 | — | — | 9.88 | 7.85 | 11.90 | — |
| — | 0.06 | 0.98 | 0.52 | +0.11 | 21.7% | 165 | 21.7% | -0.91 | 12.25 | 10.25 | 14.25 | — |
| — | — | 2.38 | — | +0.08 | 22.2% | 167.5 | 22.2% | -0.96 | 14.78 | 12.70 | 16.85 | — |
| — | — | 2.33 | — | +0.05 | 22.7% | 170 | 22.7% | -0.99 | 17.27 | 15.20 | 19.35 | — |
| — | — | 2.30 | — | +0.04 | 23.5% | 172.5 | 23.5% | -1.00 | 19.77 | 17.70 | 21.85 | — |
| — | — | 2.27 | — | +0.03 | 24.3% | 175 | 24.3% | -1.00 | 22.27 | 20.20 | 24.35 | — |
| — | — | 2.25 | — | +0.02 | 25.3% | 177.5 | 25.3% | -1.00 | 24.77 | 22.70 | 26.85 | — |
| — | — | 2.23 | — | +0.01 | 26.4% | 180 | 26.4% | -1.00 | 27.27 | 25.20 | 29.35 | — |
| — | — | 2.22 | — | +0.01 | 27.5% | 182.5 | — | — | 29.77 | 27.70 | 31.85 | — |
| — | — | 2.21 | — | +0.01 | 28.7% | 185 | 28.7% | -1.00 | 32.27 | 30.20 | 34.35 | — |
| — | — | 2.20 | — | +0.01 | 30.0% | 187.5 | 30.0% | -1.00 | 34.77 | 32.70 | 36.85 | — |
| — | — | 2.19 | — | — | — | 190 | — | — | 37.27 | 35.20 | 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.