Spot 152.87
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 00:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.10 | 30.25 | 28.68 | +0.99 | 34.7% | 125 | 34.7% | -0.01 | — | — | 1.11 | — |
| — | 22.40 | 25.55 | 23.98 | +0.97 | 31.6% | 130 | 31.6% | -0.03 | 0.47 | 0.01 | 0.94 | — |
| — | 16.85 | 20.80 | 18.82 | +0.95 | 28.7% | 135 | 28.7% | -0.05 | — | — | 1.34 | — |
| — | 13.00 | 16.90 | 14.95 | +0.91 | 26.6% | 139 | 26.6% | -0.09 | — | — | 1.03 | — |
| — | 11.90 | 15.35 | 13.62 | +0.90 | 26.1% | 140 | 26.1% | -0.10 | — | — | 1.60 | — |
| — | 11.45 | 14.95 | 13.20 | +0.89 | 25.7% | 141 | 25.7% | -0.11 | — | — | 1.68 | — |
| — | 10.45 | 13.95 | 12.20 | +0.87 | 25.2% | 142 | 25.2% | -0.13 | — | — | 1.58 | — |
| — | 9.55 | 13.00 | 11.28 | +0.85 | 24.8% | 143 | 24.8% | -0.15 | — | — | 1.73 | — |
| — | 8.25 | 11.95 | 10.10 | +0.83 | 24.3% | 144 | 24.3% | -0.17 | — | — | 2.08 | — |
| — | 8.15 | 11.00 | 9.57 | +0.81 | 23.9% | 145 | 23.9% | -0.19 | — | — | 1.62 | — |
| — | 6.60 | 10.10 | 8.35 | +0.78 | 23.6% | 146 | 23.6% | -0.22 | — | — | 2.44 | — |
| — | 5.65 | 9.15 | 7.40 | +0.76 | 23.2% | 147 | 23.2% | -0.25 | — | — | 2.65 | — |
| — | 4.85 | 8.35 | 6.60 | +0.72 | 22.9% | 148 | 22.9% | -0.28 | — | — | 2.53 | — |
| — | 3.90 | 7.55 | 5.72 | +0.69 | 22.6% | 149 | 22.6% | -0.31 | — | — | 2.96 | — |
| — | 3.70 | 6.75 | 5.22 | +0.65 | 22.3% | 150 | 22.3% | -0.35 | 1.73 | 0.70 | 2.76 | — |
| — | 1.82 | 5.20 | 3.51 | +0.55 | 21.8% | 152.5 | 21.8% | -0.46 | 2.25 | 0.50 | 4.00 | — |
| — | 1.45 | 3.80 | 2.62 | +0.44 | 21.5% | 155 | 21.5% | -0.57 | 3.50 | 2.06 | 4.95 | — |
| — | — | 2.00 | — | +0.34 | 21.5% | 157.5 | 21.5% | -0.67 | 5.47 | 3.50 | 7.45 | — |
| — | — | 3.10 | — | +0.25 | 21.8% | 160 | 21.8% | -0.77 | 7.42 | 5.50 | 9.35 | — |
| — | — | 2.61 | — | +0.18 | 22.3% | 162.5 | 22.3% | -0.84 | 9.68 | 7.65 | 11.70 | — |
| — | — | 2.10 | — | +0.13 | 23.0% | 165 | 23.0% | -0.89 | 12.00 | 10.05 | 13.95 | — |
| — | — | 1.37 | — | +0.10 | 23.9% | 167.5 | 23.9% | -0.93 | 14.40 | 12.50 | 16.30 | — |
| — | — | 1.35 | — | +0.07 | 25.0% | 170 | 25.0% | -0.96 | 17.02 | 15.05 | 19.00 | — |
| — | — | 1.76 | — | +0.06 | 26.1% | 172.5 | 26.1% | -0.98 | 19.40 | 17.50 | 21.30 | — |
| — | — | 1.85 | — | +0.04 | 27.2% | 175 | 27.2% | -0.99 | 22.00 | 20.00 | 24.00 | — |
| — | — | 1.99 | — | +0.03 | 28.4% | 177.5 | 28.4% | -1.00 | 24.50 | 22.50 | 26.50 | — |
| — | — | 1.57 | — | +0.03 | 29.6% | 180 | 29.6% | -1.00 | 27.00 | 25.00 | 29.00 | — |
| — | — | 1.35 | — | +0.02 | 32.0% | 185 | 32.0% | -1.00 | 31.88 | 30.00 | 33.75 | — |
| — | — | 1.35 | — | +0.01 | 34.3% | 190 | 34.3% | -1.00 | 37.00 | 35.00 | 39.00 | — |
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.