Spot 152.08
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.20 | 29.15 | 27.18 | — | — | 125 | — | — | — | — | 0.84 | — |
| — | 20.35 | 24.15 | 22.25 | — | — | 130 | — | — | — | — | 0.72 | — |
| — | 15.25 | 19.20 | 17.23 | — | — | 135 | — | — | — | — | 0.12 | — |
| — | 12.30 | 16.30 | 14.30 | — | — | 138 | — | — | — | — | 2.18 | — |
| — | 11.30 | 15.20 | 13.25 | — | — | 139 | — | — | — | — | 2.15 | — |
| — | 10.30 | 14.25 | 12.28 | — | — | 140 | — | — | 0.09 | 0.02 | 0.15 | 5,785 |
| 0 | 9.35 | 13.25 | 11.30 | — | — | 141 | — | — | — | — | 0.25 | 0 |
| 1 | 9.15 | 11.10 | 10.12 | — | — | 142 | — | — | — | — | 0.70 | 0 |
| 0 | 7.70 | 11.40 | 9.55 | — | — | 143 | — | — | — | — | 0.90 | 0 |
| — | 6.30 | 9.65 | 7.97 | — | — | 144 | — | — | — | — | 0.38 | — |
| — | 5.30 | 9.30 | 7.30 | — | — | 145 | — | — | 0.26 | 0.08 | 0.44 | — |
| — | 5.40 | 7.20 | 6.30 | — | — | 146 | — | — | — | — | 0.56 | — |
| — | 3.60 | 7.55 | 5.58 | — | — | 147 | — | — | — | — | 1.21 | — |
| — | 3.60 | 5.80 | 4.70 | — | — | 148 | — | — | — | — | 2.45 | — |
| — | 3.00 | 4.75 | 3.88 | +0.74 | 21.2% | 149 | — | — | 0.63 | 0.22 | 1.04 | — |
| — | 1.11 | 4.85 | 2.98 | +0.67 | 21.0% | 150 | 21.0% | -0.33 | 0.94 | 0.67 | 1.20 | — |
| — | 1.05 | 2.30 | 1.68 | +0.49 | 20.7% | 152.5 | 20.7% | -0.52 | 2.10 | 0.61 | 3.60 | — |
| — | 0.41 | 1.37 | 0.89 | +0.30 | 20.5% | 155 | 20.5% | -0.70 | 3.54 | 1.64 | 5.45 | — |
| — | — | 0.55 | — | +0.16 | 20.5% | 157.5 | 20.5% | -0.85 | 5.88 | 5.00 | 6.75 | — |
| — | 0.03 | 0.50 | 0.27 | +0.07 | 20.5% | 160 | 20.5% | -0.94 | 8.15 | 7.10 | 9.20 | — |
| — | — | 0.40 | — | +0.03 | 20.5% | 162.5 | 20.5% | -1.00 | 10.97 | 9.80 | 12.15 | — |
| — | — | 0.05 | — | +0.01 | 20.6% | 165 | 20.6% | -1.00 | 13.10 | 11.15 | 15.05 | — |
| — | — | 2.16 | — | +0.00 | 20.7% | 167.5 | 20.7% | -1.00 | 15.55 | 13.55 | 17.55 | — |
| — | — | 0.12 | — | +0.00 | 20.9% | 170 | 20.9% | -1.00 | 18.32 | 16.60 | 20.05 | — |
| — | — | 2.13 | — | +0.00 | 21.2% | 172.5 | 21.2% | -1.00 | 20.52 | 18.50 | 22.55 | — |
| — | — | 2.13 | — | +0.00 | 21.6% | 175 | 21.6% | -1.00 | 23.02 | 21.00 | 25.05 | — |
| — | — | 2.13 | — | +0.00 | 22.1% | 177.5 | 22.1% | -1.00 | 25.55 | 23.55 | 27.55 | — |
| — | — | 0.60 | — | +0.00 | 22.7% | 180 | 22.7% | -1.00 | 28.05 | 26.05 | 30.05 | — |
| — | — | 2.13 | — | +0.00 | 24.1% | 185 | 24.1% | -1.00 | 33.02 | 31.00 | 35.05 | — |
| — | — | 2.13 | — | +0.00 | 25.8% | 190 | 25.8% | -1.00 | 38.42 | 36.80 | 40.05 | — |
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.