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 | |
| — | 26.15 | 28.60 | 27.38 | +1.00 | 35.7% | 125 | 35.7% | +0.00 | — | — | 1.15 | — |
| — | 20.95 | 23.70 | 22.32 | +1.00 | 33.0% | 130 | 33.0% | +0.00 | — | — | 0.91 | — |
| — | 16.05 | 18.70 | 17.38 | — | — | 135 | — | — | — | — | 0.68 | — |
| — | 12.95 | 16.85 | 14.90 | — | — | 138 | — | — | — | — | 1.15 | — |
| — | 11.95 | 15.85 | 13.90 | — | — | 139 | — | — | — | — | 0.87 | — |
| — | 11.00 | 13.70 | 12.35 | +0.99 | 47.4% | 140 | 47.4% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 10.05 | 13.85 | 11.95 | +0.99 | 46.1% | 141 | 46.1% | -0.01 | — | — | 1.16 | — |
| — | 9.05 | 12.85 | 10.95 | +0.99 | 43.1% | 142 | 43.1% | -0.01 | — | — | 1.36 | — |
| — | 7.90 | 11.95 | 9.93 | +0.99 | 39.3% | 143 | 39.3% | -0.01 | — | — | 0.75 | — |
| — | 7.00 | 10.85 | 8.93 | +0.99 | 35.4% | 144 | 35.4% | -0.01 | — | — | 2.16 | — |
| — | 6.00 | 8.85 | 7.42 | +0.99 | 32.0% | 145 | 32.0% | -0.01 | — | — | 0.39 | — |
| — | 5.05 | 8.10 | 6.58 | +0.98 | 29.3% | 146 | 29.3% | -0.02 | — | — | 0.38 | — |
| — | 4.05 | 7.90 | 5.97 | +0.97 | 27.4% | 147 | 27.4% | -0.03 | 0.07 | 0.02 | 0.12 | — |
| — | 3.15 | 6.95 | 5.05 | +0.95 | 26.0% | 148 | 26.0% | -0.05 | 0.16 | 0.01 | 0.31 | — |
| — | 2.03 | 4.95 | 3.49 | +0.91 | 25.0% | 149 | 25.0% | -0.09 | — | — | 0.18 | — |
| — | 0.99 | 3.65 | 2.32 | +0.85 | 24.1% | 150 | 24.1% | -0.15 | 0.13 | 0.03 | 0.23 | — |
| — | 0.35 | 1.42 | 0.89 | +0.54 | 22.3% | 152.5 | 22.3% | -0.46 | — | — | 2.00 | — |
| — | 0.10 | 0.25 | 0.17 | +0.18 | 21.5% | 155 | 21.5% | -0.82 | 2.87 | 1.64 | 4.10 | — |
| — | 0.01 | 0.14 | 0.07 | +0.03 | 22.7% | 157.5 | 22.7% | -0.97 | 4.75 | 3.05 | 6.45 | — |
| — | — | 0.31 | — | +0.00 | 24.2% | 160 | 24.2% | -1.00 | 7.60 | 6.30 | 8.90 | — |
| — | — | 2.13 | — | +0.00 | 24.9% | 162.5 | 24.9% | -1.00 | 9.62 | 7.65 | 11.60 | — |
| — | — | 0.17 | — | +0.00 | 25.1% | 165 | 25.1% | -1.00 | 12.15 | 10.20 | 14.10 | — |
| — | — | 2.13 | — | +0.00 | 25.2% | 167.5 | 25.2% | -1.00 | 14.62 | 12.65 | 16.60 | — |
| — | — | 0.10 | — | +0.00 | 25.4% | 170 | 25.4% | -1.00 | 17.12 | 15.15 | 19.10 | 0 |
| 1 | — | 1.75 | — | +0.00 | 25.8% | 172.5 | 25.8% | -1.00 | 19.62 | 17.65 | 21.60 | 0 |
| — | — | 0.24 | — | +0.00 | 26.2% | 175 | 26.2% | -1.00 | 22.12 | 20.15 | 24.10 | — |
| — | — | 2.13 | — | — | — | 177.5 | — | — | 24.57 | 22.65 | 26.50 | — |
| — | — | 0.04 | — | — | — | 180 | — | — | 27.12 | 25.15 | 29.10 | — |
| — | — | 2.13 | — | — | — | 182.5 | — | — | 29.62 | 27.65 | 31.60 | — |
| — | — | 0.10 | — | — | — | 185 | — | — | 32.12 | 30.15 | 34.10 | — |
| — | — | 2.13 | — | — | — | 187.5 | — | — | 34.62 | 32.65 | 36.60 | — |
| — | — | 2.13 | — | — | — | 190 | — | — | 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.