Spot 152.70
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.70 | 29.25 | 27.98 | +0.98 | 34.1% | 125 | 34.1% | -0.02 | — | — | 2.13 | — |
| — | 21.75 | 25.45 | 23.60 | +0.97 | 31.1% | 130 | 31.1% | -0.03 | — | — | 2.14 | — |
| — | 16.60 | 20.50 | 18.55 | +0.95 | 28.3% | 135 | 28.3% | -0.06 | — | — | 2.21 | — |
| — | 12.70 | 16.70 | 14.70 | +0.91 | 26.5% | 139 | 26.5% | -0.09 | — | — | 2.38 | — |
| — | 12.00 | 14.60 | 13.30 | +0.89 | 26.0% | 140 | 26.0% | -0.11 | — | — | 2.46 | — |
| — | 10.95 | 14.75 | 12.85 | +0.88 | 25.7% | 141 | 25.7% | -0.12 | — | — | 2.59 | — |
| — | 9.90 | 13.85 | 11.88 | +0.86 | 25.3% | 142 | 25.3% | -0.14 | — | — | 2.70 | — |
| — | 9.05 | 13.00 | 11.03 | — | — | 143 | — | — | — | — | 2.84 | — |
| — | 8.20 | 12.20 | 10.20 | — | — | 144 | — | — | — | — | 3.00 | — |
| — | 7.30 | 10.85 | 9.07 | — | — | 145 | — | — | — | — | 3.15 | — |
| — | 6.35 | 10.35 | 8.35 | — | — | 146 | — | — | — | — | 3.00 | — |
| — | 5.50 | 9.60 | 7.55 | — | — | 147 | — | — | — | — | 3.25 | — |
| — | 4.75 | 8.70 | 6.72 | — | — | 148 | — | — | — | — | 3.50 | — |
| — | 4.05 | 8.10 | 6.08 | — | — | 149 | — | — | 1.93 | 0.01 | 3.85 | — |
| — | 3.45 | 6.35 | 4.90 | — | — | 150 | — | — | 2.08 | 0.15 | 4.00 | — |
| — | 1.97 | 5.65 | 3.81 | — | — | 152.5 | — | — | 3.06 | 1.17 | 4.95 | — |
| — | 1.90 | 4.15 | 3.02 | — | — | 155 | — | — | 4.33 | 2.67 | 6.00 | — |
| — | 0.02 | 3.60 | 1.81 | — | — | 157.5 | — | — | 5.95 | 4.20 | 7.70 | — |
| — | — | 2.50 | — | — | — | 160 | 23.3% | -0.75 | 7.85 | 5.95 | 9.75 | — |
| — | — | 2.64 | — | +0.20 | 23.7% | 162.5 | 23.7% | -0.82 | 9.93 | 7.90 | 11.95 | — |
| — | — | 2.34 | — | +0.15 | 24.2% | 165 | 24.2% | -0.87 | 12.12 | 10.20 | 14.05 | — |
| — | — | 2.21 | — | +0.11 | 24.9% | 167.5 | 24.9% | -0.91 | 14.62 | 12.65 | 16.60 | — |
| — | — | 2.16 | — | +0.08 | 25.7% | 170 | 25.7% | -0.94 | 17.12 | 15.15 | 19.10 | — |
| — | — | 2.14 | — | +0.06 | 26.6% | 172.5 | 26.6% | -0.97 | 19.62 | 17.65 | 21.60 | — |
| — | — | 2.13 | — | +0.05 | 27.6% | 175 | 27.6% | -0.98 | 22.12 | 20.15 | 24.10 | — |
| — | — | 2.13 | — | +0.04 | 28.6% | 177.5 | 28.6% | -0.99 | 24.62 | 22.65 | 26.60 | — |
| — | — | 2.13 | — | +0.03 | 29.7% | 180 | 29.7% | -1.00 | 27.12 | 25.15 | 29.10 | — |
| — | — | 2.13 | — | +0.02 | 31.8% | 185 | 31.8% | -1.00 | 32.12 | 30.15 | 34.10 | — |
| — | — | 2.13 | — | +0.01 | 33.8% | 190 | 33.8% | -1.00 | 37.12 | 35.15 | 39.10 | — |
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.