Spot 152.81
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.20 | 29.25 | 27.73 | — | — | 125 | 32.9% | +0.00 | — | — | 0.05 | — |
| — | 21.00 | 24.95 | 22.98 | — | — | 130 | 30.1% | +0.00 | — | — | 0.27 | — |
| — | 15.95 | 19.95 | 17.95 | +1.00 | 27.8% | 135 | 27.8% | -0.00 | — | — | 0.12 | — |
| — | 12.95 | 16.95 | 14.95 | +1.00 | 26.7% | 138 | 26.7% | -0.00 | — | — | 2.18 | — |
| — | 12.55 | 16.00 | 14.28 | +1.00 | 26.4% | 139 | 26.4% | -0.00 | — | — | 1.15 | — |
| — | 12.15 | 14.35 | 13.25 | +1.00 | 26.1% | 140 | 26.1% | -0.00 | — | — | 0.22 | — |
| — | 10.60 | 14.00 | 12.30 | +1.00 | 25.8% | 141 | 25.8% | -0.00 | — | — | 1.15 | — |
| — | 9.10 | 13.00 | 11.05 | +1.00 | 25.5% | 142 | 25.5% | -0.00 | — | — | 0.83 | — |
| — | 8.00 | 12.00 | 10.00 | +0.99 | 25.2% | 143 | 25.2% | -0.01 | — | — | 0.33 | — |
| — | 8.40 | 9.90 | 9.15 | +0.99 | 24.8% | 144 | 24.8% | -0.01 | — | — | 1.15 | — |
| — | 7.60 | 9.25 | 8.43 | +0.98 | 24.3% | 145 | 24.3% | -0.02 | 0.12 | 0.02 | 0.22 | — |
| — | 6.45 | 7.95 | 7.20 | +0.97 | 23.8% | 146 | 23.8% | -0.03 | — | — | 0.19 | — |
| — | 5.45 | 6.95 | 6.20 | +0.95 | 23.2% | 147 | 23.2% | -0.05 | 0.12 | 0.05 | 0.18 | — |
| — | 3.75 | 7.20 | 5.47 | +0.92 | 22.5% | 148 | 22.5% | -0.08 | 0.19 | 0.02 | 0.36 | — |
| — | 2.83 | 4.95 | 3.89 | +0.87 | 21.6% | 149 | 21.6% | -0.13 | 0.40 | 0.08 | 0.71 | — |
| — | 2.90 | 4.00 | 3.45 | +0.81 | 20.6% | 150 | 20.6% | -0.19 | 0.35 | 0.15 | 0.56 | — |
| — | 1.17 | 1.42 | 1.29 | +0.56 | 18.0% | 152.5 | 18.0% | -0.45 | 0.69 | 0.37 | 1.00 | — |
| — | 0.15 | 0.35 | 0.25 | +0.22 | 17.1% | 155 | 17.1% | -0.79 | 2.34 | 1.86 | 2.82 | — |
| — | — | 0.18 | — | +0.07 | 19.0% | 157.5 | 19.0% | -0.94 | 4.90 | 3.70 | 6.10 | — |
| — | 0.03 | 0.14 | 0.09 | +0.02 | 21.9% | 160 | 21.9% | -0.99 | 7.12 | 5.10 | 9.15 | — |
| — | — | 0.40 | — | +0.00 | 21.8% | 162.5 | 21.8% | -1.00 | 9.18 | 8.05 | 10.30 | — |
| — | — | 0.05 | — | +0.00 | 21.6% | 165 | 21.6% | -1.00 | 11.88 | 10.10 | 13.65 | — |
| — | — | 0.75 | — | +0.00 | 21.7% | 167.5 | 21.7% | -1.00 | 14.72 | 13.45 | 16.00 | — |
| — | — | 0.94 | — | +0.00 | 21.9% | 170 | 21.9% | -1.00 | 17.23 | 15.75 | 18.70 | — |
| — | — | 1.15 | — | — | — | 172.5 | — | — | 19.60 | 17.60 | 21.60 | — |
| — | — | 0.95 | — | — | — | 175 | — | — | 22.23 | 20.75 | 23.70 | — |
| — | — | 0.75 | — | +0.00 | 23.2% | 177.5 | 23.2% | -1.00 | 24.60 | 22.60 | 26.60 | — |
| — | — | 0.25 | — | +0.00 | 23.9% | 180 | 23.9% | -1.00 | 27.23 | 25.75 | 28.70 | — |
| — | — | 0.75 | — | +0.00 | 25.5% | 185 | 25.5% | -1.00 | 32.23 | 30.75 | 33.70 | — |
| — | — | 2.13 | — | +0.00 | 27.5% | 190 | 27.5% | -1.00 | 37.23 | 35.75 | 38.70 | — |
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.