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 | |
| — | 25.65 | 27.95 | 26.80 | +1.00 | 29.4% | 125 | 29.4% | -0.00 | — | — | 0.70 | — |
| — | 20.70 | 23.00 | 21.85 | +1.00 | 27.0% | 130 | 27.0% | -0.00 | — | — | 0.71 | — |
| — | 15.50 | 18.85 | 17.18 | +0.99 | 25.0% | 135 | 25.0% | -0.01 | — | — | 0.16 | — |
| — | — | — | — | — | — | 138 | — | — | — | — | — | — |
| — | — | — | — | — | — | 139 | — | — | — | — | — | — |
| — | 11.40 | 13.95 | 12.68 | +0.97 | 23.3% | 140 | 23.3% | -0.03 | 0.15 | 0.05 | 0.25 | — |
| — | 9.70 | 13.60 | 11.65 | +0.96 | 23.0% | 141 | 23.0% | -0.04 | — | — | 0.95 | — |
| — | 9.40 | 12.05 | 10.72 | +0.95 | 22.7% | 142 | 22.7% | -0.05 | — | — | 0.95 | — |
| — | 8.40 | 11.05 | 9.72 | +0.93 | 22.3% | 143 | 22.3% | -0.07 | — | — | 0.95 | — |
| — | 7.40 | 9.55 | 8.47 | +0.91 | 22.0% | 144 | 22.0% | -0.09 | — | — | 0.75 | — |
| — | 6.15 | 8.20 | 7.17 | +0.89 | 21.7% | 145 | 21.7% | -0.11 | 0.37 | 0.10 | 0.64 | — |
| — | 5.75 | 7.40 | 6.58 | +0.86 | 21.3% | 146 | 21.3% | -0.14 | 0.43 | 0.01 | 0.86 | — |
| — | 4.60 | 7.30 | 5.95 | +0.83 | 21.0% | 147 | 21.0% | -0.18 | — | — | 1.36 | — |
| — | 3.65 | 6.45 | 5.05 | +0.78 | 20.6% | 148 | 20.6% | -0.22 | — | — | 1.73 | — |
| — | 2.90 | 5.00 | 3.95 | +0.74 | 20.2% | 149 | 20.2% | -0.27 | 1.00 | 0.41 | 1.60 | — |
| — | 3.10 | 4.80 | 3.95 | +0.68 | 19.7% | 150 | 19.7% | -0.32 | 0.91 | 0.30 | 1.51 | — |
| — | 1.50 | 3.40 | 2.45 | +0.52 | 18.8% | 152.5 | 18.8% | -0.49 | 2.04 | 1.50 | 2.59 | — |
| — | 0.52 | 1.32 | 0.92 | — | — | 155 | — | — | 2.88 | 1.81 | 3.95 | — |
| — | 0.33 | 0.55 | 0.44 | +0.19 | 17.9% | 157.5 | 17.9% | -0.83 | 5.47 | 4.15 | 6.80 | — |
| — | 0.07 | 0.50 | 0.28 | +0.10 | 18.3% | 160 | 18.3% | -0.93 | 8.10 | 7.25 | 8.95 | — |
| — | — | 0.40 | — | — | — | 162.5 | 19.1% | -0.98 | 10.32 | 8.45 | 12.20 | — |
| — | — | 0.47 | — | +0.02 | 20.2% | 165 | 20.2% | -1.00 | 12.75 | 10.85 | 14.65 | — |
| — | — | 0.75 | — | +0.01 | 21.3% | 167.5 | 21.3% | -1.00 | 15.25 | 13.25 | 17.25 | — |
| — | — | 0.12 | — | +0.01 | 22.4% | 170 | 22.4% | -1.00 | 17.75 | 15.85 | 19.65 | — |
| — | — | 0.75 | — | +0.00 | 23.4% | 172.5 | 23.4% | -1.00 | 20.27 | 18.45 | 22.10 | — |
| — | — | 1.35 | — | +0.00 | 24.4% | 175 | 24.4% | -1.00 | 22.65 | 20.55 | 24.75 | — |
| — | — | 1.15 | — | +0.00 | 25.5% | 177.5 | — | — | 25.15 | 23.05 | 27.25 | — |
| — | — | 0.95 | — | +0.00 | 26.6% | 180 | 26.6% | -1.00 | 27.65 | 25.55 | 29.75 | — |
| — | — | 1.35 | — | +0.00 | 29.2% | 185 | 29.2% | -1.00 | 32.67 | 30.60 | 34.75 | — |
| — | — | 0.95 | — | +0.00 | 32.2% | 190 | 32.2% | -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.