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 | |
| — | 26.25 | 30.05 | 28.15 | +0.98 | 35.4% | 125 | 35.4% | -0.02 | — | — | 1.26 | — |
| — | 21.70 | 25.40 | 23.55 | +0.97 | 32.1% | 130 | 32.1% | -0.04 | — | — | 1.88 | — |
| — | 16.60 | 20.50 | 18.55 | +0.94 | 29.0% | 135 | 29.0% | -0.06 | — | — | 2.45 | — |
| — | 12.70 | 16.40 | 14.55 | +0.90 | 26.9% | 139 | 26.9% | -0.10 | — | — | 2.66 | — |
| — | 12.20 | 15.45 | 13.82 | +0.89 | 26.4% | 140 | 26.4% | -0.12 | 1.50 | 0.05 | 2.95 | — |
| — | 11.10 | 14.55 | 12.82 | +0.87 | 25.9% | 141 | 25.9% | -0.13 | — | — | 2.94 | — |
| — | 10.25 | 13.90 | 12.07 | +0.85 | 25.5% | 142 | 25.5% | -0.15 | — | — | 3.10 | — |
| — | 9.30 | 13.00 | 11.15 | +0.83 | 25.1% | 143 | 25.1% | -0.17 | — | — | 3.20 | — |
| — | 8.65 | 12.15 | 10.40 | +0.81 | 24.7% | 144 | 24.7% | -0.19 | — | — | 3.30 | — |
| — | 7.35 | 11.30 | 9.32 | +0.79 | 24.3% | 145 | 24.3% | -0.22 | 1.82 | 0.20 | 3.45 | — |
| — | 6.65 | 10.45 | 8.55 | +0.76 | 23.9% | 146 | 23.9% | -0.24 | — | — | 3.60 | — |
| — | 5.90 | 9.70 | 7.80 | +0.73 | 23.6% | 147 | 23.6% | -0.27 | — | — | 3.75 | — |
| — | 5.10 | 8.70 | 6.90 | +0.70 | 23.3% | 148 | 23.3% | -0.30 | 1.85 | 0.01 | 3.70 | — |
| — | 4.35 | 7.95 | 6.15 | +0.66 | 23.0% | 149 | 23.0% | -0.34 | 2.02 | 0.05 | 4.00 | — |
| — | 3.80 | 7.25 | 5.53 | +0.63 | 22.8% | 150 | 22.8% | -0.38 | 2.43 | 0.51 | 4.35 | — |
| — | 2.08 | 5.75 | 3.92 | +0.53 | 22.3% | 152.5 | 22.3% | -0.48 | 3.29 | 1.42 | 5.15 | — |
| — | 0.77 | 4.70 | 2.73 | +0.43 | 21.9% | 155 | 21.9% | -0.58 | 4.51 | 2.63 | 6.40 | — |
| — | 0.32 | 3.70 | 2.01 | +0.33 | 21.7% | 157.5 | 21.7% | -0.69 | 6.22 | 4.15 | 8.30 | — |
| — | 0.05 | 1.50 | 0.78 | +0.24 | 21.6% | 160 | 21.6% | -0.78 | 8.00 | 6.05 | 9.95 | — |
| — | 0.01 | 2.79 | 1.40 | +0.17 | 21.7% | 162.5 | 21.7% | -0.85 | 10.28 | 8.30 | 12.25 | — |
| — | 0.25 | 1.05 | 0.65 | +0.12 | 21.9% | 165 | 21.9% | -0.91 | 12.78 | 10.75 | 14.80 | — |
| — | — | 2.59 | — | +0.08 | 22.2% | 167.5 | 22.2% | -0.95 | 15.05 | 13.10 | 17.00 | — |
| — | — | 0.90 | — | +0.05 | 22.6% | 170 | 22.6% | -0.99 | 17.55 | 15.60 | 19.50 | — |
| — | — | 2.42 | — | +0.04 | 23.1% | 172.5 | 23.1% | -1.00 | 20.05 | 18.10 | 22.00 | — |
| — | — | 2.36 | — | +0.02 | 23.7% | 175 | 23.7% | -1.00 | 22.57 | 20.65 | 24.50 | — |
| — | — | 2.32 | — | +0.02 | 24.4% | 177.5 | 24.4% | -1.00 | 25.02 | 23.10 | 26.95 | — |
| — | — | 2.28 | — | +0.01 | 25.1% | 180 | 25.1% | -1.00 | 27.55 | 25.60 | 29.50 | — |
| — | — | 2.23 | — | +0.01 | 26.5% | 185 | 26.5% | -1.00 | 32.55 | 30.60 | 34.50 | — |
| — | — | 2.20 | — | +0.00 | 27.9% | 190 | 27.9% | -1.00 | 37.55 | 35.65 | 39.45 | — |
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.