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 | 30.50 | 28.57 | +0.98 | 33.0% | 125 | 33.0% | -0.02 | — | — | 2.33 | — |
| — | 21.95 | 25.50 | 23.73 | +0.97 | 30.4% | 130 | 30.4% | -0.03 | — | — | 2.43 | — |
| — | 17.45 | 20.80 | 19.12 | +0.94 | 27.9% | 135 | 27.9% | -0.06 | — | — | 2.59 | — |
| — | 13.25 | 17.00 | 15.12 | +0.90 | 26.2% | 139 | 26.2% | -0.10 | — | — | 2.83 | — |
| — | 12.25 | 16.10 | 14.18 | +0.89 | 25.8% | 140 | 25.8% | -0.11 | 1.49 | 0.07 | 2.90 | — |
| — | 11.40 | 15.15 | 13.28 | +0.87 | 25.4% | 141 | 25.4% | -0.13 | — | — | 3.00 | — |
| — | 10.55 | 14.30 | 12.43 | +0.86 | 25.1% | 142 | 25.1% | -0.15 | — | — | 3.10 | — |
| — | 9.50 | 13.40 | 11.45 | +0.84 | 24.7% | 143 | 24.7% | -0.17 | — | — | 3.25 | — |
| — | 8.50 | 12.50 | 10.50 | +0.82 | 24.4% | 144 | 24.4% | -0.19 | — | — | 3.40 | — |
| — | 7.75 | 11.70 | 9.72 | +0.79 | 24.1% | 145 | 24.1% | -0.21 | 1.80 | 0.05 | 3.55 | — |
| — | 6.75 | 10.85 | 8.80 | +0.76 | 23.8% | 146 | 23.8% | -0.24 | — | — | 3.75 | — |
| — | 6.05 | 10.05 | 8.05 | +0.74 | 23.6% | 147 | 23.6% | -0.27 | — | — | 3.60 | — |
| — | 5.35 | 9.30 | 7.33 | +0.70 | 23.3% | 148 | 23.3% | -0.30 | 1.93 | 0.01 | 3.85 | — |
| — | 4.65 | 8.55 | 6.60 | +0.67 | 23.1% | 149 | 23.1% | -0.33 | 2.14 | 0.13 | 4.15 | — |
| — | 3.90 | 7.85 | 5.88 | +0.64 | 22.9% | 150 | 22.9% | -0.37 | 2.69 | 0.92 | 4.45 | — |
| — | 2.35 | 5.75 | 4.05 | +0.54 | 22.4% | 152.5 | 22.4% | -0.47 | 3.31 | 1.33 | 5.30 | — |
| — | 1.20 | 5.05 | 3.12 | +0.44 | 22.1% | 155 | 22.1% | -0.57 | 4.70 | 2.64 | 6.75 | — |
| — | 0.23 | 4.15 | 2.19 | +0.35 | 21.9% | 157.5 | 21.9% | -0.67 | 6.33 | 4.45 | 8.20 | — |
| — | 0.54 | 2.08 | 1.31 | +0.26 | 21.8% | 160 | 21.8% | -0.76 | 8.25 | 6.20 | 10.30 | — |
| — | 0.01 | 2.99 | 1.50 | +0.19 | 21.8% | 162.5 | 21.8% | -0.83 | 10.18 | 8.35 | 12.00 | — |
| — | 0.40 | 1.85 | 1.12 | +0.13 | 22.0% | 165 | 22.0% | -0.90 | 12.62 | 10.60 | 14.65 | — |
| — | — | 2.59 | — | +0.09 | 22.2% | 167.5 | 22.2% | -0.94 | 14.90 | 12.90 | 16.90 | — |
| — | — | 1.10 | — | +0.06 | 22.5% | 170 | 22.5% | -0.98 | 17.32 | 15.40 | 19.25 | — |
| — | — | 2.41 | — | +0.04 | 22.9% | 172.5 | 22.9% | -1.00 | 19.88 | 17.95 | 21.80 | — |
| — | — | 2.35 | — | +0.03 | 23.4% | 175 | 23.4% | -1.00 | 22.30 | 20.35 | 24.25 | — |
| — | — | 2.31 | — | +0.02 | 24.0% | 177.5 | 24.0% | -1.00 | 24.80 | 22.85 | 26.75 | — |
| — | — | 2.27 | — | +0.01 | 24.6% | 180 | 24.6% | -1.00 | 27.30 | 25.35 | 29.25 | — |
| — | — | 2.22 | — | +0.01 | 26.1% | 185 | 26.1% | -1.00 | 32.30 | 30.35 | 34.25 | — |
| — | — | 2.19 | — | +0.00 | 27.6% | 190 | 27.6% | -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.