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 | |
| — | 26.75 | 29.50 | 28.12 | +1.00 | 31.9% | 125 | 31.9% | -0.00 | — | — | 0.09 | — |
| — | 21.60 | 25.10 | 23.35 | +1.00 | 29.2% | 130 | 29.2% | -0.00 | — | — | 0.33 | — |
| — | 16.05 | 19.90 | 17.98 | +1.00 | 26.8% | 135 | 26.8% | -0.00 | — | — | 0.12 | — |
| — | 13.10 | 17.10 | 15.10 | +1.00 | 25.6% | 138 | 25.6% | -0.00 | — | — | 0.95 | — |
| — | 12.35 | 16.10 | 14.22 | +1.00 | 25.2% | 139 | 25.2% | -0.00 | — | — | 1.15 | — |
| — | 11.65 | 15.10 | 13.38 | +1.00 | 24.8% | 140 | 24.8% | -0.00 | — | — | 0.63 | — |
| — | 11.30 | 13.40 | 12.35 | +0.99 | 24.4% | 141 | 24.4% | -0.01 | — | — | 0.95 | — |
| — | 9.55 | 13.10 | 11.32 | +0.99 | 24.0% | 142 | 24.0% | -0.01 | — | — | 0.95 | — |
| — | 8.50 | 12.20 | 10.35 | +0.98 | 23.6% | 143 | 23.6% | -0.02 | — | — | 0.33 | — |
| — | 7.15 | 11.20 | 9.18 | +0.97 | 23.2% | 144 | 23.2% | -0.03 | 0.28 | 0.04 | 0.53 | — |
| — | 7.05 | 9.85 | 8.45 | +0.96 | 22.7% | 145 | 22.7% | -0.04 | 0.22 | 0.04 | 0.40 | — |
| — | 5.15 | 9.30 | 7.22 | +0.94 | 22.1% | 146 | 22.1% | -0.06 | 0.33 | 0.07 | 0.58 | — |
| — | 4.20 | 7.60 | 5.90 | +0.91 | 21.4% | 147 | 21.4% | -0.09 | — | — | 0.75 | — |
| — | 4.05 | 6.00 | 5.03 | +0.88 | 20.5% | 148 | 20.5% | -0.12 | — | — | 0.83 | — |
| — | 3.10 | 5.20 | 4.15 | +0.84 | 19.5% | 149 | 19.5% | -0.16 | — | — | 1.15 | — |
| — | 2.17 | 4.35 | 3.26 | +0.78 | 18.5% | 150 | 18.5% | -0.22 | 0.41 | 0.15 | 0.66 | — |
| — | 0.28 | 2.05 | 1.17 | +0.56 | 16.1% | 152.5 | 16.1% | -0.44 | 0.67 | 0.13 | 1.21 | — |
| — | 0.55 | 0.75 | 0.65 | +0.28 | 15.4% | 155 | 15.4% | -0.73 | 2.51 | 1.22 | 3.80 | — |
| — | — | 0.55 | — | +0.10 | 16.3% | 157.5 | 16.3% | -0.92 | 4.34 | 2.68 | 6.00 | — |
| — | 0.05 | 0.26 | 0.15 | +0.03 | 17.8% | 160 | 17.8% | -0.99 | 7.15 | 5.90 | 8.40 | — |
| — | — | 0.40 | — | +0.01 | 19.2% | 162.5 | 19.2% | -1.00 | 9.47 | 8.30 | 10.65 | — |
| — | — | 0.21 | — | +0.00 | 20.1% | 165 | 20.1% | -1.00 | 12.03 | 10.05 | 14.00 | — |
| — | — | 1.15 | — | +0.00 | 20.6% | 167.5 | 20.6% | -1.00 | 14.53 | 12.50 | 16.55 | — |
| — | — | 0.15 | — | +0.00 | 21.0% | 170 | 21.0% | -1.00 | 17.00 | 15.00 | 19.00 | — |
| — | — | 1.15 | — | +0.00 | 21.4% | 172.5 | 21.4% | -1.00 | 19.50 | 17.50 | 21.50 | — |
| — | — | 1.55 | — | +0.00 | 21.8% | 175 | 21.8% | -1.00 | 22.00 | 20.00 | 24.00 | — |
| — | — | 1.85 | — | +0.00 | 22.4% | 177.5 | 22.4% | -1.00 | 24.50 | 22.50 | 26.50 | — |
| — | — | 0.31 | — | +0.00 | 23.1% | 180 | 23.1% | -1.00 | 27.00 | 25.00 | 29.00 | — |
| — | — | 2.13 | — | +0.00 | 24.7% | 185 | 24.7% | -1.00 | 31.82 | 30.00 | 33.65 | — |
| — | — | 2.13 | — | +0.00 | 26.8% | 190 | 26.8% | -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.