Spot 152.35
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.60 | 29.35 | 27.48 | +1.00 | 37.1% | 125 | 37.1% | +0.00 | — | — | 1.00 | — |
| — | 21.05 | 24.40 | 22.73 | +1.00 | 33.5% | 130 | 33.5% | +0.00 | — | — | 1.22 | — |
| — | 16.05 | 19.40 | 17.73 | +1.00 | 30.4% | 135 | 30.4% | +0.00 | — | — | 0.14 | — |
| — | 13.45 | 16.40 | 14.93 | +1.00 | 28.8% | 138 | 28.8% | -0.00 | — | — | 2.14 | — |
| — | 11.50 | 15.40 | 13.45 | +1.00 | 28.3% | 139 | 28.3% | -0.00 | — | — | 2.14 | — |
| — | 11.55 | 14.45 | 13.00 | +1.00 | 27.8% | 140 | 27.8% | -0.00 | — | — | 0.27 | — |
| — | 9.55 | 13.45 | 11.50 | +1.00 | 27.4% | 141 | 27.4% | -0.00 | — | — | 2.15 | — |
| — | 9.00 | 12.40 | 10.70 | +1.00 | 27.0% | 142 | 27.0% | -0.00 | — | — | 0.95 | — |
| — | 7.55 | 11.40 | 9.47 | +1.00 | 26.6% | 143 | 26.6% | -0.00 | — | — | 0.75 | — |
| — | 6.65 | 10.40 | 8.53 | +1.00 | 26.2% | 144 | 26.2% | -0.00 | — | — | 0.40 | — |
| — | 6.00 | 9.35 | 7.67 | +1.00 | 25.7% | 145 | 25.7% | -0.00 | — | — | 0.20 | — |
| — | 5.05 | 8.40 | 6.72 | +0.99 | 25.3% | 146 | 25.3% | -0.01 | — | — | 0.75 | — |
| — | 3.60 | 7.00 | 5.30 | +0.98 | 24.7% | 147 | 24.7% | -0.02 | — | — | 0.75 | — |
| — | 3.25 | 6.45 | 4.85 | +0.95 | 24.1% | 148 | 24.1% | -0.05 | — | — | 0.75 | — |
| — | 2.34 | 5.50 | 3.92 | +0.91 | 23.2% | 149 | 23.2% | -0.10 | — | — | 0.75 | — |
| — | 1.43 | 4.75 | 3.09 | +0.83 | 22.3% | 150 | 22.3% | -0.17 | 0.20 | 0.10 | 0.31 | — |
| — | — | 1.72 | — | +0.48 | 20.8% | 152.5 | 20.8% | -0.52 | 0.62 | 0.25 | 1.00 | — |
| — | 0.08 | 0.35 | 0.21 | +0.15 | 21.7% | 155 | 21.7% | -0.86 | 2.99 | 1.83 | 4.15 | — |
| — | 0.01 | 0.11 | 0.06 | +0.03 | 23.2% | 157.5 | 23.2% | -0.98 | 5.10 | 3.15 | 7.05 | — |
| — | — | 0.36 | — | +0.00 | 23.8% | 160 | 23.8% | -1.00 | 7.95 | 6.20 | 9.70 | — |
| — | — | 0.75 | — | +0.00 | 24.2% | 162.5 | 24.2% | -1.00 | 10.38 | 8.60 | 12.15 | — |
| — | — | 0.05 | — | +0.00 | 24.6% | 165 | 24.6% | -1.00 | 12.70 | 10.70 | 14.70 | — |
| — | — | 2.13 | — | +0.00 | 25.2% | 167.5 | 25.2% | -1.00 | 15.15 | 13.10 | 17.20 | — |
| — | — | 0.83 | — | +0.00 | 26.0% | 170 | 26.0% | -1.00 | 17.65 | 15.60 | 19.70 | — |
| — | — | 1.15 | — | +0.00 | 26.9% | 172.5 | 26.9% | -1.00 | 20.15 | 18.10 | 22.20 | — |
| — | — | 2.13 | — | +0.00 | 28.0% | 175 | 28.0% | -1.00 | 22.65 | 20.60 | 24.70 | — |
| — | — | 2.13 | — | +0.00 | 29.2% | 177.5 | 29.2% | -1.00 | 24.93 | 23.10 | 26.75 | — |
| — | — | 2.13 | — | +0.00 | 30.6% | 180 | 30.6% | -1.00 | 27.65 | 25.60 | 29.70 | — |
| — | — | 2.13 | — | +0.00 | 32.0% | 182.5 | 32.0% | -1.00 | 30.15 | 28.10 | 32.20 | — |
| — | — | 2.13 | — | +0.00 | 33.6% | 185 | 33.6% | -1.00 | 32.65 | 30.60 | 34.70 | — |
| — | — | 2.13 | — | +0.00 | 35.3% | 187.5 | 35.3% | -1.00 | 35.15 | 33.10 | 37.20 | — |
| — | — | 2.13 | — | +0.00 | 37.0% | 190 | 37.0% | -1.00 | 37.65 | 35.60 | 39.70 | — |
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.