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 | 30.15 | 28.45 | +1.00 | 38.9% | 125 | 38.9% | -0.00 | — | — | 0.37 | — |
| — | 22.25 | 25.25 | 23.75 | +0.99 | 34.6% | 130 | 34.6% | -0.01 | — | — | 0.62 | — |
| — | 16.50 | 20.25 | 18.38 | +0.98 | 30.6% | 135 | 30.6% | -0.02 | — | — | 0.50 | — |
| — | 14.50 | 18.35 | 16.43 | +0.98 | 29.1% | 137 | 29.1% | -0.02 | — | — | 1.35 | — |
| — | 13.50 | 17.35 | 15.43 | +0.97 | 28.4% | 138 | 28.4% | -0.03 | — | — | 1.15 | — |
| — | 12.25 | 16.30 | 14.28 | +0.96 | 27.8% | 139 | 27.8% | -0.04 | — | — | 0.86 | — |
| — | 11.65 | 15.35 | 13.50 | +0.96 | 27.1% | 140 | 27.1% | -0.04 | — | — | 0.95 | — |
| — | 10.30 | 14.40 | 12.35 | +0.95 | 26.5% | 141 | — | — | — | — | 0.95 | — |
| — | 9.95 | 13.35 | 11.65 | — | — | 142 | — | — | — | — | 0.64 | — |
| — | 8.95 | 11.75 | 10.35 | — | — | 143 | — | — | — | — | 0.76 | — |
| — | 8.00 | 10.80 | 9.40 | — | — | 144 | — | — | — | — | 0.79 | — |
| — | 7.05 | 9.85 | 8.45 | — | — | 145 | — | — | 0.49 | 0.04 | 0.95 | — |
| — | 6.30 | 8.95 | 7.62 | — | — | 146 | — | — | — | — | 0.75 | — |
| — | 5.35 | 8.00 | 6.67 | +0.83 | 22.8% | 147 | 22.8% | -0.18 | — | — | 1.15 | — |
| — | 5.20 | 7.15 | 6.17 | +0.79 | 22.2% | 148 | 22.2% | -0.21 | — | — | 1.20 | — |
| — | 3.40 | 6.25 | 4.83 | +0.75 | 21.6% | 149 | 21.6% | -0.25 | — | — | 1.39 | — |
| — | 2.59 | 5.45 | 4.02 | +0.70 | 21.0% | 150 | 21.0% | -0.30 | 0.95 | 0.17 | 1.74 | — |
| — | 1.04 | 4.50 | 2.77 | +0.55 | 19.7% | 152.5 | 19.7% | -0.45 | 1.28 | 0.21 | 2.36 | — |
| — | 0.50 | 1.50 | 1.00 | +0.38 | 18.9% | 155 | 18.9% | -0.63 | 2.90 | 1.50 | 4.30 | — |
| — | — | 0.70 | — | +0.22 | 18.5% | 157.5 | 18.5% | -0.79 | 4.83 | 3.40 | 6.25 | — |
| — | 0.03 | 0.60 | 0.32 | — | — | 160 | — | — | 6.97 | 5.05 | 8.90 | — |
| — | — | 1.15 | — | — | — | 162.5 | — | — | 9.45 | 7.50 | 11.40 | — |
| — | — | 2.27 | — | — | — | 165 | — | — | 11.40 | 10.05 | 12.75 | — |
| — | — | 1.15 | — | — | — | 167.5 | — | — | 14.50 | 12.50 | 16.50 | — |
| — | — | 1.15 | — | — | — | 170 | — | — | 17.00 | 15.00 | 19.00 | — |
| — | — | 1.15 | — | — | — | 172.5 | — | — | 19.50 | 17.50 | 21.50 | — |
| — | — | 1.15 | — | — | — | 175 | — | — | 22.00 | 20.00 | 24.00 | — |
| — | — | 1.15 | — | — | — | 177.5 | — | — | 24.50 | 22.50 | 26.50 | — |
| — | — | 1.15 | — | — | — | 180 | — | — | 27.00 | 25.00 | 29.00 | — |
| — | — | 2.13 | — | — | — | 182.5 | — | — | 29.50 | 27.50 | 31.50 | — |
| — | — | 1.15 | — | +0.00 | 28.8% | 185 | 28.8% | -1.00 | 32.00 | 30.00 | 34.00 | — |
| — | — | 1.15 | — | +0.00 | 29.9% | 187.5 | 29.9% | -1.00 | 34.50 | 32.50 | 36.50 | — |
| — | — | 1.15 | — | +0.00 | 31.1% | 190 | 31.1% | -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.