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 | |
| — | 26.65 | 29.60 | 28.12 | +1.00 | 34.1% | 125 | 34.1% | -0.00 | — | — | 2.16 | — |
| — | 21.65 | 24.95 | 23.30 | +1.00 | 31.0% | 130 | 31.0% | -0.00 | — | — | 2.19 | — |
| — | 17.45 | 20.00 | 18.73 | +0.99 | 28.3% | 135 | 28.3% | -0.01 | — | — | 1.56 | — |
| — | 13.25 | 15.70 | 14.47 | +0.98 | 26.5% | 139 | 26.5% | -0.02 | — | — | 2.26 | — |
| — | 11.70 | 14.45 | 13.07 | +0.98 | 26.0% | 140 | 26.0% | -0.02 | — | — | 0.58 | — |
| — | 10.75 | 14.05 | 12.40 | +0.97 | 25.6% | 141 | 25.6% | -0.03 | — | — | 1.19 | — |
| — | 9.05 | 13.15 | 11.10 | +0.96 | 25.2% | 142 | 25.2% | -0.04 | — | — | 2.48 | — |
| — | 8.80 | 12.10 | 10.45 | +0.94 | 24.8% | 143 | 24.8% | -0.06 | — | — | 0.77 | — |
| — | 7.80 | 11.20 | 9.50 | +0.92 | 24.4% | 144 | 24.4% | -0.08 | — | — | 0.66 | — |
| — | 6.80 | 9.60 | 8.20 | +0.90 | 24.1% | 145 | 24.1% | -0.10 | — | — | 0.81 | — |
| — | 5.95 | 8.70 | 7.33 | +0.87 | 23.8% | 146 | 23.8% | -0.13 | — | — | 2.47 | — |
| — | 5.10 | 8.45 | 6.78 | +0.84 | 23.5% | 147 | 23.5% | -0.17 | 0.64 | 0.17 | 1.11 | — |
| — | 3.70 | 7.60 | 5.65 | +0.79 | 23.2% | 148 | 23.2% | -0.21 | 1.24 | 0.06 | 2.42 | — |
| — | 3.40 | 6.45 | 4.92 | +0.75 | 23.0% | 149 | 23.0% | -0.26 | 0.88 | 0.53 | 1.22 | — |
| — | 2.65 | 5.30 | 3.98 | +0.69 | 22.8% | 150 | 22.8% | -0.31 | — | — | 1.25 | — |
| — | 0.98 | 3.85 | 2.42 | +0.53 | 22.5% | 152.5 | 22.5% | -0.47 | 2.48 | 0.96 | 4.00 | — |
| — | 0.08 | 1.85 | 0.96 | +0.36 | 22.4% | 155 | 22.4% | -0.64 | 3.62 | 1.90 | 5.35 | — |
| — | — | 0.86 | — | +0.22 | 22.4% | 157.5 | 22.4% | -0.78 | 4.47 | 3.20 | 5.75 | — |
| — | 0.02 | 0.57 | 0.29 | +0.12 | 22.5% | 160 | 22.5% | -0.89 | 7.50 | 6.25 | 8.75 | — |
| — | — | 1.13 | — | +0.06 | 22.8% | 162.5 | 22.8% | -0.96 | 9.57 | 7.95 | 11.20 | — |
| — | — | 0.63 | — | +0.03 | 23.0% | 165 | 23.0% | -0.99 | 12.47 | 11.30 | 13.65 | — |
| — | — | 2.17 | — | +0.01 | 23.4% | 167.5 | 23.4% | -1.00 | 14.78 | 12.85 | 16.70 | — |
| — | — | 0.48 | — | +0.01 | 23.9% | 170 | 23.9% | -1.00 | 17.30 | 15.35 | 19.25 | — |
| — | — | 2.14 | — | +0.00 | 24.4% | 172.5 | 24.4% | -1.00 | 20.02 | 18.30 | 21.75 | — |
| — | — | 2.13 | — | +0.00 | 25.0% | 175 | 25.0% | -1.00 | 22.62 | 21.00 | 24.25 | — |
| — | — | 2.13 | — | +0.00 | 25.6% | 177.5 | 25.6% | -1.00 | 25.12 | 23.50 | 26.75 | — |
| — | — | 0.95 | — | +0.00 | 26.4% | 180 | 26.4% | -1.00 | 27.70 | 26.00 | 29.40 | — |
| — | — | 2.13 | — | +0.00 | 27.1% | 182.5 | 27.1% | -1.00 | 29.85 | 28.50 | 31.20 | — |
| — | — | 2.13 | — | +0.00 | 27.9% | 185 | 27.9% | -1.00 | 32.62 | 31.00 | 34.25 | — |
| — | — | 2.13 | — | +0.00 | 28.7% | 187.5 | 28.7% | -1.00 | 34.80 | 32.85 | 36.75 | — |
| — | — | 2.13 | — | +0.00 | 29.5% | 190 | 29.5% | -1.00 | 37.30 | 35.35 | 39.25 | — |
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.