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 | 29.60 | 27.60 | +1.00 | 34.4% | 125 | 34.4% | -0.00 | — | — | 2.13 | — |
| — | 21.05 | 24.65 | 22.85 | +1.00 | 31.1% | 130 | 31.1% | -0.00 | — | — | 2.15 | — |
| — | 16.05 | 19.70 | 17.88 | +1.00 | 28.2% | 135 | 28.2% | -0.00 | — | — | 2.17 | — |
| — | 12.45 | 15.75 | 14.10 | +0.99 | 26.3% | 139 | 26.3% | -0.01 | — | — | 2.22 | — |
| — | 11.55 | 14.75 | 13.15 | +0.98 | 25.8% | 140 | 25.8% | -0.02 | — | — | 0.62 | — |
| — | 10.50 | 13.85 | 12.18 | +0.98 | 25.4% | 141 | 25.4% | -0.02 | — | — | 2.25 | — |
| — | 9.05 | 12.75 | 10.90 | +0.97 | 25.0% | 142 | 25.0% | -0.03 | — | — | 1.15 | — |
| — | 8.60 | 11.75 | 10.18 | +0.95 | 24.6% | 143 | 24.6% | -0.04 | 0.39 | 0.08 | 0.70 | — |
| — | 7.60 | 10.15 | 8.88 | +0.94 | 24.1% | 144 | 24.1% | -0.06 | 0.38 | 0.05 | 0.70 | — |
| — | 6.05 | 9.90 | 7.97 | +0.92 | 23.6% | 145 | 23.6% | -0.08 | — | — | 0.51 | — |
| — | 5.30 | 8.95 | 7.12 | +0.89 | 23.1% | 146 | 23.1% | -0.11 | — | — | 2.43 | — |
| — | 5.25 | 8.05 | 6.65 | +0.85 | 22.6% | 147 | 22.6% | -0.15 | — | — | 2.50 | — |
| — | 3.55 | 7.15 | 5.35 | +0.81 | 22.1% | 148 | 22.1% | -0.19 | — | — | 2.59 | — |
| — | 2.65 | 6.35 | 4.50 | +0.76 | 21.6% | 149 | 21.6% | -0.24 | — | — | 2.74 | — |
| — | 1.65 | 5.35 | 3.50 | +0.70 | 21.2% | 150 | 21.2% | -0.31 | 0.66 | 0.11 | 1.20 | — |
| — | 0.28 | 3.65 | 1.97 | +0.51 | 20.3% | 152.5 | 20.3% | -0.50 | 1.48 | 0.27 | 2.69 | — |
| — | 0.03 | 0.97 | 0.50 | +0.31 | 19.9% | 155 | — | — | 3.28 | 2.06 | 4.50 | — |
| — | — | 0.77 | — | +0.16 | 20.3% | 157.5 | 20.3% | -0.85 | 5.25 | 4.05 | 6.45 | — |
| — | — | 0.25 | — | — | — | 160 | 21.0% | -0.94 | 7.55 | 6.20 | 8.90 | — |
| — | — | 2.20 | — | +0.03 | 21.8% | 162.5 | 21.8% | -0.99 | 10.25 | 8.30 | 12.20 | — |
| — | — | 0.40 | — | +0.01 | 22.6% | 165 | 22.6% | -1.00 | 12.70 | 10.70 | 14.70 | — |
| — | — | 2.15 | — | +0.01 | 23.3% | 167.5 | 23.3% | -1.00 | 15.03 | 13.10 | 16.95 | — |
| — | — | 0.83 | — | +0.00 | 23.9% | 170 | 23.9% | -1.00 | 17.65 | 15.60 | 19.70 | — |
| — | — | 1.15 | — | +0.00 | 24.6% | 172.5 | 24.6% | -1.00 | 20.15 | 18.10 | 22.20 | — |
| — | — | 2.13 | — | +0.00 | 25.4% | 175 | 25.4% | -1.00 | 22.65 | 20.60 | 24.70 | — |
| — | — | 2.13 | — | +0.00 | 26.2% | 177.5 | 26.2% | -1.00 | 25.15 | 23.10 | 27.20 | — |
| — | — | 2.13 | — | +0.00 | 27.0% | 180 | 27.0% | -1.00 | 27.65 | 25.60 | 29.70 | — |
| — | — | 2.13 | — | +0.00 | 27.9% | 182.5 | 27.9% | -1.00 | 30.15 | 28.10 | 32.20 | — |
| — | — | 2.13 | — | +0.00 | 28.8% | 185 | 28.8% | -1.00 | 32.65 | 30.60 | 34.70 | 0 |
| 0 | — | 2.13 | — | +0.00 | 29.8% | 187.5 | 29.8% | -1.00 | 35.20 | 33.20 | 37.20 | — |
| — | — | 2.13 | — | +0.00 | 30.7% | 190 | 30.7% | -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.