Spot 152.38
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 04:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.75 | 28.75 | 27.25 | +0.99 | 34.0% | 125 | 34.0% | -0.01 | — | — | 2.13 | — |
| — | 20.70 | 24.25 | 22.48 | +0.97 | 30.9% | 130 | 30.9% | -0.03 | — | — | 2.14 | — |
| — | 15.95 | 19.65 | 17.80 | +0.95 | 28.1% | 135 | 28.1% | -0.05 | — | — | 0.56 | — |
| — | 12.05 | 16.00 | 14.03 | +0.91 | 26.1% | 139 | 26.1% | -0.09 | — | — | 1.18 | — |
| — | 11.45 | 14.20 | 12.82 | +0.90 | 25.7% | 140 | 25.7% | -0.10 | 0.56 | 0.05 | 1.08 | — |
| — | 10.05 | 14.20 | 12.12 | +0.88 | 25.3% | 141 | 25.3% | -0.12 | — | — | 2.48 | — |
| — | 9.15 | 13.20 | 11.18 | +0.87 | 24.9% | 142 | 24.9% | -0.13 | — | — | 2.58 | — |
| — | 8.25 | 12.35 | 10.30 | — | — | 143 | — | — | — | — | 2.69 | — |
| — | 7.35 | 11.35 | 9.35 | +0.82 | 24.1% | 144 | 24.1% | -0.18 | — | — | 2.84 | — |
| — | 6.50 | 10.05 | 8.28 | +0.80 | 23.8% | 145 | 23.8% | -0.20 | 1.57 | 0.10 | 3.05 | — |
| — | 5.50 | 9.70 | 7.60 | +0.77 | 23.5% | 146 | 23.5% | -0.23 | — | — | 2.90 | — |
| — | 4.75 | 8.85 | 6.80 | +0.74 | 23.2% | 147 | 23.2% | -0.26 | — | — | 3.10 | — |
| — | 4.00 | 7.95 | 5.97 | +0.71 | 22.9% | 148 | 22.9% | -0.30 | — | — | 3.40 | — |
| — | 3.20 | 6.85 | 5.03 | +0.67 | 22.7% | 149 | 22.7% | -0.33 | — | — | 3.75 | — |
| — | 3.10 | 6.20 | 4.65 | +0.63 | 22.5% | 150 | 22.5% | -0.37 | 2.32 | 0.89 | 3.75 | — |
| — | 1.00 | 4.90 | 2.95 | +0.53 | 22.0% | 152.5 | 22.0% | -0.48 | 3.00 | 1.30 | 4.70 | — |
| — | 0.51 | 3.35 | 1.93 | +0.42 | 21.7% | 155 | 21.7% | -0.59 | 4.58 | 3.00 | 6.15 | — |
| — | — | 3.25 | — | +0.32 | 21.6% | 157.5 | 21.6% | -0.69 | 6.10 | 4.20 | 8.00 | — |
| — | 0.22 | 1.50 | 0.86 | +0.23 | 21.6% | 160 | 21.6% | -0.79 | 8.68 | 7.30 | 10.05 | — |
| — | 0.01 | 2.45 | 1.23 | +0.16 | 21.7% | 162.5 | 21.7% | -0.86 | 10.70 | 9.40 | 12.00 | — |
| — | 0.20 | 1.45 | 0.82 | +0.11 | 22.0% | 165 | 22.0% | -0.92 | 13.05 | 11.40 | 14.70 | — |
| — | — | 1.28 | — | +0.07 | 22.3% | 167.5 | 22.3% | -0.96 | 15.35 | 13.50 | 17.20 | — |
| — | — | 1.16 | — | +0.05 | 22.8% | 170 | 22.8% | -0.99 | 17.62 | 15.60 | 19.65 | — |
| — | — | 2.27 | — | +0.03 | 23.4% | 172.5 | 23.4% | -1.00 | 20.23 | 18.35 | 22.10 | — |
| — | — | 2.24 | — | +0.02 | 24.0% | 175 | 24.0% | -1.00 | 22.55 | 20.50 | 24.60 | — |
| — | — | 2.21 | — | +0.02 | 24.7% | 177.5 | 24.7% | -1.00 | 25.12 | 23.00 | 27.25 | — |
| — | — | 2.20 | — | +0.01 | 25.4% | 180 | 25.4% | -1.00 | 27.68 | 25.60 | 29.75 | — |
| — | — | 2.17 | — | +0.01 | 26.8% | 185 | 26.8% | -1.00 | 32.62 | 30.50 | 34.75 | — |
| — | — | 2.15 | — | +0.00 | 28.1% | 190 | 28.1% | -1.00 | 37.62 | 35.50 | 39.75 | — |
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.