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 | 28.65 | 27.68 | — | — | 125 | 30.7% | -0.00 | — | — | 0.41 | — |
| — | 21.75 | 23.70 | 22.73 | +1.00 | 28.2% | 130 | 28.2% | -0.00 | — | — | 0.50 | — |
| — | 16.25 | 18.70 | 17.48 | +1.00 | 26.1% | 135 | 26.1% | -0.00 | — | — | 0.12 | — |
| — | 12.95 | 17.00 | 14.97 | +1.00 | 25.0% | 138 | 25.0% | -0.00 | — | — | 1.15 | — |
| — | 11.95 | 15.85 | 13.90 | +0.99 | 24.7% | 139 | 24.7% | -0.01 | — | — | 0.36 | — |
| — | 11.95 | 13.70 | 12.82 | +0.99 | 24.4% | 140 | 24.4% | -0.01 | 0.17 | 0.02 | 0.32 | — |
| — | 10.25 | 12.70 | 11.47 | +0.98 | 24.0% | 141 | 24.0% | -0.02 | — | — | 0.38 | — |
| — | 9.00 | 12.85 | 10.93 | +0.98 | 23.7% | 142 | 23.7% | -0.02 | — | — | 0.47 | — |
| — | 8.00 | 11.60 | 9.80 | +0.97 | 23.3% | 143 | 23.3% | -0.03 | — | — | 0.58 | — |
| — | 7.40 | 9.85 | 8.62 | +0.95 | 23.0% | 144 | 23.0% | -0.05 | — | — | 0.41 | — |
| — | 6.20 | 8.85 | 7.53 | +0.93 | 22.6% | 145 | 22.6% | -0.07 | 0.25 | 0.05 | 0.45 | — |
| — | 5.40 | 7.95 | 6.67 | +0.91 | 22.2% | 146 | 22.2% | -0.09 | — | — | 0.79 | — |
| — | 5.65 | 6.95 | 6.30 | +0.88 | 21.8% | 147 | 21.8% | -0.12 | — | — | 0.46 | — |
| — | 3.10 | 6.05 | 4.58 | +0.84 | 21.4% | 148 | 21.4% | -0.16 | — | — | 0.69 | — |
| — | 2.76 | 5.15 | 3.96 | +0.79 | 20.9% | 149 | 20.9% | -0.21 | 0.43 | 0.06 | 0.80 | — |
| — | 2.04 | 4.75 | 3.40 | +0.73 | 20.5% | 150 | 20.5% | -0.27 | 0.69 | 0.30 | 1.08 | — |
| — | 1.48 | 2.34 | 1.91 | +0.54 | 19.5% | 152.5 | — | — | 1.36 | 0.76 | 1.97 | — |
| — | 0.65 | 0.96 | 0.81 | — | — | 155 | — | — | 3.13 | 2.32 | 3.95 | — |
| — | 0.28 | 0.55 | 0.41 | +0.16 | 19.0% | 157.5 | 19.0% | -0.85 | 5.35 | 4.25 | 6.45 | — |
| — | 0.10 | 0.40 | 0.25 | +0.07 | 19.3% | 160 | 19.3% | -0.95 | 7.45 | 6.40 | 8.50 | — |
| — | — | 0.40 | — | +0.02 | 19.8% | 162.5 | 19.8% | -1.00 | 9.78 | 8.90 | 10.65 | — |
| — | — | 0.35 | — | +0.01 | 20.3% | 165 | 20.3% | -1.00 | 12.20 | 10.35 | 14.05 | — |
| — | — | 1.15 | — | +0.00 | 20.6% | 167.5 | 20.6% | -1.00 | 14.62 | 12.65 | 16.60 | — |
| — | — | 0.10 | — | +0.00 | 20.9% | 170 | 20.9% | -1.00 | 17.12 | 15.15 | 19.10 | — |
| — | — | 0.95 | — | +0.00 | 21.3% | 172.5 | 21.3% | -1.00 | 19.62 | 17.65 | 21.60 | — |
| — | — | 0.04 | — | +0.00 | 21.8% | 175 | 21.8% | -1.00 | 22.12 | 20.15 | 24.10 | — |
| — | — | 0.95 | — | +0.00 | 22.3% | 177.5 | 22.3% | -1.00 | 24.62 | 22.65 | 26.60 | — |
| — | — | 0.05 | — | +0.00 | 22.9% | 180 | 22.9% | -1.00 | 27.12 | 25.15 | 29.10 | — |
| — | — | 1.15 | — | +0.00 | 24.4% | 185 | 24.4% | -1.00 | 32.12 | 30.15 | 34.10 | — |
| — | — | 2.13 | — | +0.00 | 26.3% | 190 | 26.3% | -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.