Spot 152.63
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.85 | 29.60 | 27.73 | +1.00 | 35.7% | 125 | 35.7% | +0.00 | — | — | 1.00 | — |
| — | 20.90 | 24.70 | 22.80 | +1.00 | 32.6% | 130 | 32.6% | -0.00 | — | — | 1.37 | — |
| — | 15.90 | 19.70 | 17.80 | +1.00 | 29.7% | 135 | 29.7% | -0.00 | — | — | 0.32 | — |
| — | 13.50 | 16.75 | 15.12 | +1.00 | 28.2% | 138 | 28.2% | -0.00 | — | — | 2.20 | — |
| — | 12.00 | 15.75 | 13.88 | +1.00 | 27.7% | 139 | 27.7% | -0.00 | — | — | 2.21 | — |
| — | 11.55 | 14.45 | 13.00 | +1.00 | 27.2% | 140 | 27.2% | -0.00 | — | — | 0.05 | — |
| — | 11.05 | 13.75 | 12.40 | +1.00 | 26.8% | 141 | 26.8% | -0.00 | — | — | 2.25 | — |
| — | 9.85 | 12.05 | 10.95 | +1.00 | 26.4% | 142 | 26.4% | -0.00 | — | — | 0.31 | — |
| — | 7.75 | 11.35 | 9.55 | +0.99 | 26.0% | 143 | 26.0% | -0.01 | — | — | 0.96 | — |
| — | 8.10 | 10.75 | 9.43 | +0.99 | 25.6% | 144 | 25.6% | -0.01 | — | — | 0.14 | — |
| — | 5.75 | 9.35 | 7.55 | +0.98 | 25.3% | 145 | 25.3% | -0.02 | — | — | 0.14 | — |
| — | 4.90 | 8.80 | 6.85 | +0.96 | 24.9% | 146 | 24.9% | -0.04 | — | — | 0.42 | — |
| — | 3.75 | 7.85 | 5.80 | +0.93 | 24.5% | 147 | 24.5% | -0.07 | — | — | 0.37 | — |
| — | 3.90 | 5.90 | 4.90 | +0.90 | 24.1% | 148 | 24.1% | -0.10 | — | — | 0.53 | — |
| — | 3.15 | 5.95 | 4.55 | +0.84 | 23.6% | 149 | 23.6% | -0.16 | — | — | 0.59 | — |
| — | 2.35 | 4.45 | 3.40 | +0.77 | 23.2% | 150 | 23.2% | -0.23 | 0.49 | 0.24 | 0.75 | — |
| — | 0.37 | 2.12 | 1.25 | +0.53 | 22.3% | 152.5 | 22.3% | -0.47 | 1.36 | 0.56 | 2.16 | — |
| — | 0.35 | 0.55 | 0.45 | +0.26 | 21.8% | 155 | 21.8% | -0.74 | 2.96 | 1.93 | 4.00 | — |
| — | 0.01 | 0.30 | 0.15 | +0.09 | 22.0% | 157.5 | 22.0% | -0.92 | 5.30 | 4.45 | 6.15 | — |
| — | 0.02 | 0.10 | 0.06 | +0.02 | 22.5% | 160 | 22.5% | -0.99 | 7.30 | 5.45 | 9.15 | — |
| — | — | 1.10 | — | +0.00 | 23.1% | 162.5 | 23.1% | -1.00 | 9.95 | 7.95 | 11.95 | — |
| — | — | 0.09 | — | +0.00 | 23.6% | 165 | 23.6% | -1.00 | 12.45 | 10.45 | 14.45 | — |
| — | — | 2.17 | — | +0.00 | 24.2% | 167.5 | 24.2% | -1.00 | 14.85 | 13.35 | 16.35 | — |
| — | — | 0.48 | — | +0.00 | 24.8% | 170 | 24.8% | -1.00 | 17.65 | 16.05 | 19.25 | — |
| — | — | 2.14 | — | +0.00 | 25.7% | 172.5 | 25.7% | -1.00 | 20.05 | 18.35 | 21.75 | — |
| — | — | 2.14 | — | +0.00 | 26.6% | 175 | 26.6% | -1.00 | 22.30 | 20.35 | 24.25 | — |
| — | — | 2.14 | — | +0.00 | 27.7% | 177.5 | 27.7% | -1.00 | 25.15 | 23.55 | 26.75 | — |
| — | — | 2.13 | — | +0.00 | 29.0% | 180 | 29.0% | -1.00 | 27.35 | 25.85 | 28.85 | — |
| — | — | 2.13 | — | +0.00 | 30.4% | 182.5 | 30.4% | -1.00 | 30.15 | 28.55 | 31.75 | — |
| — | — | 2.13 | — | +0.00 | 31.9% | 185 | 31.9% | -1.00 | 32.35 | 30.85 | 33.85 | — |
| — | — | 2.13 | — | +0.00 | 33.5% | 187.5 | 33.5% | -1.00 | 34.88 | 32.95 | 36.80 | — |
| — | — | 2.13 | — | +0.00 | 35.2% | 190 | 35.2% | -1.00 | 37.35 | 36.05 | 38.65 | — |
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.