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 | — | — | — | — | 1.20 | — |
| — | 21.15 | 25.10 | 23.12 | — | — | 130 | — | — | — | — | 0.66 | — |
| — | 16.20 | 20.10 | 18.15 | — | — | 135 | 30.6% | -0.01 | — | — | 0.44 | — |
| — | 14.05 | 18.15 | 16.10 | — | — | 137 | — | — | — | — | 0.95 | — |
| — | 13.65 | 16.30 | 14.97 | — | — | 138 | — | — | — | — | 1.15 | — |
| — | 12.70 | 16.15 | 14.43 | — | — | 139 | — | — | — | — | 0.95 | — |
| — | 12.15 | 14.35 | 13.25 | — | — | 140 | — | — | — | — | 0.42 | — |
| — | 10.75 | 14.20 | 12.47 | +0.97 | 25.9% | 141 | 25.9% | -0.03 | — | — | 0.75 | — |
| — | 9.75 | 13.20 | 11.47 | +0.96 | 25.1% | 142 | 25.1% | -0.04 | — | — | 0.95 | — |
| — | 8.75 | 10.85 | 9.80 | +0.95 | 24.2% | 143 | 24.2% | -0.05 | — | — | 0.95 | — |
| — | 7.80 | 11.25 | 9.53 | +0.94 | 23.3% | 144 | 23.3% | -0.06 | — | — | 0.95 | — |
| — | 7.60 | 10.25 | 8.93 | +0.92 | 22.3% | 145 | 22.3% | -0.08 | 0.48 | 0.02 | 0.95 | — |
| — | 5.85 | 9.30 | 7.58 | +0.90 | 21.3% | 146 | 21.3% | -0.10 | — | — | 0.95 | — |
| — | 4.90 | 7.25 | 6.08 | +0.88 | 20.4% | 147 | 20.4% | -0.13 | — | — | 0.95 | — |
| — | 4.70 | 7.45 | 6.08 | +0.84 | 19.4% | 148 | 19.4% | -0.16 | 0.65 | 0.05 | 1.24 | — |
| — | 4.30 | 5.80 | 5.05 | +0.80 | 18.5% | 149 | 18.5% | -0.20 | 0.61 | 0.14 | 1.09 | — |
| — | 3.30 | 5.75 | 4.53 | +0.75 | 17.8% | 150 | 17.8% | -0.26 | 0.46 | 0.16 | 0.75 | — |
| — | 0.59 | 2.10 | 1.34 | +0.55 | 16.5% | 152.5 | 16.5% | -0.45 | 1.43 | 1.26 | 1.59 | — |
| — | 0.64 | 1.00 | 0.82 | +0.33 | 16.3% | 155 | 16.3% | -0.68 | 2.85 | 1.56 | 4.15 | — |
| — | 0.03 | 0.40 | 0.21 | +0.17 | 17.1% | 157.5 | 17.1% | -0.85 | 4.95 | 4.15 | 5.75 | — |
| — | 0.02 | 0.20 | 0.11 | +0.08 | 18.3% | 160 | 18.3% | -0.94 | 7.12 | 6.35 | 7.90 | — |
| — | — | 0.75 | — | +0.04 | 19.5% | 162.5 | 19.5% | -0.99 | 9.35 | 7.65 | 11.05 | — |
| — | — | 0.94 | — | +0.02 | 20.6% | 165 | 20.6% | -1.00 | 12.22 | 10.90 | 13.55 | — |
| — | — | 0.74 | — | +0.01 | 21.5% | 167.5 | 21.5% | -1.00 | 14.55 | 12.60 | 16.50 | — |
| — | — | 0.94 | — | +0.00 | 22.4% | 170 | 22.4% | -1.00 | 17.05 | 15.10 | 19.00 | — |
| — | — | 0.94 | — | +0.00 | 23.2% | 172.5 | 23.2% | -1.00 | 19.60 | 17.60 | 21.60 | — |
| — | — | 0.74 | — | +0.00 | 24.1% | 175 | 24.1% | -1.00 | 22.23 | 20.70 | 23.75 | — |
| — | — | 0.74 | — | +0.00 | 25.2% | 177.5 | 25.2% | -1.00 | 24.60 | 22.60 | 26.60 | — |
| — | — | 1.14 | — | +0.00 | 26.3% | 180 | 26.3% | -1.00 | 27.23 | 25.70 | 28.75 | — |
| — | — | 1.15 | — | +0.00 | 27.4% | 182.5 | 27.4% | -1.00 | 29.73 | 28.20 | 31.25 | — |
| — | — | 1.14 | — | +0.00 | 28.6% | 185 | 28.6% | -1.00 | 32.23 | 30.70 | 33.75 | — |
| — | — | 1.15 | — | +0.00 | 29.8% | 187.5 | 29.8% | -1.00 | 34.73 | 33.20 | 36.25 | — |
| — | — | 1.15 | — | +0.00 | 31.1% | 190 | 31.1% | -1.00 | 37.10 | 35.10 | 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.