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 | |
| — | 25.80 | 29.50 | 27.65 | +0.98 | 33.7% | 125 | 33.7% | -0.02 | — | — | 2.13 | — |
| — | 21.45 | 24.60 | 23.02 | +0.96 | 31.2% | 130 | 31.2% | -0.04 | — | — | 2.13 | — |
| — | 16.00 | 19.85 | 17.93 | +0.93 | 28.9% | 135 | 28.9% | -0.07 | — | — | 2.15 | — |
| — | 12.15 | 16.20 | 14.18 | +0.89 | 27.3% | 139 | 27.3% | -0.11 | — | — | 2.65 | — |
| — | 11.20 | 15.15 | 13.18 | +0.87 | 26.9% | 140 | 26.9% | -0.13 | — | — | 2.69 | — |
| — | 10.30 | 14.30 | 12.30 | +0.86 | 26.6% | 141 | 26.6% | -0.14 | — | — | 2.74 | — |
| — | 9.40 | 13.40 | 11.40 | +0.84 | 26.2% | 142 | 26.2% | -0.16 | — | — | 2.83 | — |
| — | 8.50 | 12.50 | 10.50 | +0.82 | 25.9% | 143 | 25.9% | -0.18 | — | — | 2.93 | — |
| — | 7.65 | 11.85 | 9.75 | +0.79 | 25.7% | 144 | 25.7% | -0.21 | — | — | 3.05 | — |
| — | 6.80 | 10.80 | 8.80 | +0.77 | 25.4% | 145 | 25.4% | -0.23 | — | — | 3.20 | — |
| — | 6.00 | 10.00 | 8.00 | +0.74 | 25.2% | 146 | 25.2% | -0.26 | — | — | 3.35 | — |
| — | 5.40 | 9.20 | 7.30 | +0.71 | 24.9% | 147 | 24.9% | -0.29 | — | — | 3.60 | — |
| — | 4.70 | 8.45 | 6.58 | +0.68 | 24.7% | 148 | 24.7% | -0.32 | 1.91 | 0.01 | 3.80 | — |
| — | 4.20 | 7.70 | 5.95 | +0.64 | 24.6% | 149 | 24.6% | -0.36 | 2.06 | 0.06 | 4.05 | — |
| — | 3.10 | 6.75 | 4.92 | +0.61 | 24.4% | 150 | 24.4% | -0.39 | 2.67 | 0.90 | 4.45 | — |
| — | 2.14 | 5.60 | 3.87 | +0.52 | 24.2% | 152.5 | 24.2% | -0.49 | 3.50 | 1.50 | 5.50 | — |
| — | 1.45 | 4.40 | 2.92 | +0.43 | 24.0% | 155 | 24.0% | -0.58 | 4.92 | 3.00 | 6.85 | — |
| — | 0.71 | 3.65 | 2.18 | +0.34 | 24.1% | 157.5 | 24.1% | -0.67 | 6.65 | 4.80 | 8.50 | — |
| — | — | 2.90 | — | +0.26 | 24.3% | 160 | 24.3% | -0.75 | 8.65 | 6.80 | 10.50 | — |
| — | — | 2.83 | — | +0.20 | 24.6% | 162.5 | 24.6% | -0.82 | 10.68 | 8.65 | 12.70 | — |
| — | — | 2.53 | — | +0.15 | 25.0% | 165 | 25.0% | -0.87 | 13.10 | 11.15 | 15.05 | — |
| — | — | 2.36 | — | +0.11 | 25.6% | 167.5 | 25.6% | -0.91 | 15.60 | 13.65 | 17.55 | — |
| — | — | 2.27 | — | +0.09 | 26.3% | 170 | 26.3% | -0.94 | 18.05 | 16.05 | 20.05 | — |
| — | — | 2.22 | — | +0.06 | 27.0% | 172.5 | 27.0% | -0.97 | 20.55 | 18.55 | 22.55 | — |
| — | — | 2.19 | — | +0.05 | 27.9% | 175 | 27.9% | -0.98 | 23.05 | 21.05 | 25.05 | — |
| — | — | 2.17 | — | +0.04 | 28.8% | 177.5 | 28.8% | -0.99 | 25.55 | 23.55 | 27.55 | — |
| — | — | 2.16 | — | +0.03 | 29.8% | 180 | 29.8% | -1.00 | 28.05 | 26.05 | 30.05 | — |
| — | — | 2.14 | — | +0.02 | 31.8% | 185 | 31.8% | -1.00 | 33.05 | 31.05 | 35.05 | — |
| — | — | 2.14 | — | +0.01 | 33.8% | 190 | 33.8% | -1.00 | 38.05 | 36.05 | 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.