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 | |
| — | 25.45 | 27.95 | 26.70 | +1.00 | 41.6% | 125 | 41.6% | -0.00 | — | — | 2.13 | — |
| — | 20.45 | 23.00 | 21.73 | +1.00 | 35.7% | 130 | 35.7% | -0.00 | — | — | 2.13 | — |
| — | 15.45 | 18.85 | 17.15 | +1.00 | 30.7% | 135 | 30.7% | -0.00 | — | — | 2.13 | — |
| — | — | — | — | — | — | 138 | — | — | — | — | — | — |
| — | 11.40 | 15.25 | 13.32 | +0.99 | 27.4% | 139 | 27.4% | -0.01 | — | — | 1.71 | — |
| — | 11.10 | 13.95 | 12.53 | — | — | 140 | — | — | — | — | 0.11 | — |
| — | 9.50 | 13.25 | 11.38 | — | — | 141 | — | — | — | — | 0.95 | — |
| — | 8.35 | 12.45 | 10.40 | — | — | 142 | — | — | — | — | 1.15 | — |
| — | 7.35 | 11.45 | 9.40 | — | — | 143 | — | — | — | — | 1.15 | — |
| — | 6.40 | 10.45 | 8.43 | — | — | 144 | — | — | — | — | 1.41 | — |
| — | 5.40 | 8.20 | 6.80 | — | — | 145 | — | — | 0.22 | 0.04 | 0.40 | — |
| — | 4.40 | 8.55 | 6.47 | — | — | 146 | — | — | — | — | 0.98 | — |
| — | 4.30 | 7.40 | 5.85 | — | — | 147 | — | — | 0.26 | 0.01 | 0.50 | — |
| — | 3.30 | 6.55 | 4.92 | — | — | 148 | — | — | — | — | 1.31 | — |
| — | 2.40 | 5.65 | 4.03 | — | — | 149 | — | — | 0.66 | 0.13 | 1.19 | — |
| — | 0.84 | 4.15 | 2.50 | — | — | 150 | — | — | 0.50 | 0.35 | 0.65 | — |
| — | 0.39 | 3.15 | 1.77 | — | — | 152.5 | — | — | 1.09 | 0.34 | 1.85 | — |
| — | — | 1.18 | — | — | — | 155 | — | — | 3.21 | 1.48 | 4.95 | — |
| — | 0.01 | 0.33 | 0.17 | +0.13 | 20.1% | 157.5 | — | — | 5.75 | 4.00 | 7.50 | — |
| — | 0.02 | 0.48 | 0.25 | — | — | 160 | — | — | 8.12 | 6.60 | 9.65 | — |
| — | — | 1.15 | — | — | — | 162.5 | — | — | 10.28 | 8.35 | 12.20 | — |
| — | — | 0.32 | — | — | — | 165 | — | — | 12.65 | 10.65 | 14.65 | — |
| — | — | 1.15 | — | — | — | 167.5 | — | — | 15.12 | 13.00 | 17.25 | — |
| — | — | 0.32 | — | — | — | 170 | — | — | 17.62 | 15.50 | 19.75 | — |
| — | — | 1.15 | — | +0.00 | 24.3% | 172.5 | 24.3% | -1.00 | 20.10 | 18.05 | 22.15 | — |
| — | — | 1.15 | — | +0.00 | 25.4% | 175 | 25.4% | -1.00 | 22.62 | 20.55 | 24.70 | — |
| — | — | 1.15 | — | +0.00 | 26.5% | 177.5 | 26.5% | -1.00 | 25.12 | 23.05 | 27.20 | — |
| — | — | 0.95 | — | +0.00 | 27.7% | 180 | 27.7% | -1.00 | 27.62 | 25.55 | 29.70 | — |
| — | — | 1.60 | — | +0.00 | 28.9% | 182.5 | 28.9% | -1.00 | 30.15 | 28.05 | 32.25 | — |
| — | — | 0.10 | — | +0.00 | 30.2% | 185 | 30.2% | -1.00 | 32.62 | 30.55 | 34.70 | — |
| — | — | 1.35 | — | +0.00 | 31.5% | 187.5 | 31.5% | -1.00 | 35.08 | 33.05 | 37.10 | — |
| — | — | 0.95 | — | +0.00 | 32.8% | 190 | 32.8% | -1.00 | 37.65 | 35.55 | 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.