Spot 152.65
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 05:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.00 | 29.65 | 27.82 | +1.00 | 33.5% | 125 | 33.5% | +0.00 | — | — | 0.05 | — |
| — | 20.80 | 24.65 | 22.73 | +1.00 | 30.6% | 130 | 30.6% | +0.00 | — | — | 0.27 | — |
| — | 16.00 | 19.65 | 17.82 | +1.00 | 28.1% | 135 | 28.1% | +0.00 | — | — | 0.12 | — |
| — | 12.90 | 16.70 | 14.80 | +1.00 | 27.0% | 138 | 27.0% | -0.00 | — | — | 0.75 | — |
| — | 12.45 | 15.00 | 13.72 | — | — | 139 | — | — | — | — | 0.75 | — |
| — | 11.00 | 14.20 | 12.60 | — | — | 140 | — | — | — | — | 0.01 | — |
| — | 10.00 | 13.05 | 11.53 | — | — | 141 | — | — | — | — | 0.75 | — |
| — | 9.00 | 12.70 | 10.85 | — | — | 142 | — | — | — | — | 0.95 | — |
| — | 8.00 | 11.70 | 9.85 | — | — | 143 | — | — | — | — | 0.33 | — |
| — | 7.05 | 10.70 | 8.88 | — | — | 144 | — | — | — | — | 0.75 | — |
| — | 6.05 | 9.70 | 7.88 | — | — | 145 | — | — | 0.07 | 0.02 | 0.11 | — |
| — | 5.20 | 8.70 | 6.95 | — | — | 146 | — | — | — | — | 0.28 | — |
| — | 4.25 | 7.75 | 6.00 | — | — | 147 | — | — | — | — | 0.30 | — |
| — | 3.30 | 6.05 | 4.67 | — | — | 148 | — | — | — | — | 0.34 | — |
| — | 2.42 | 5.80 | 4.11 | +0.88 | 23.7% | 149 | 23.7% | -0.12 | — | — | 0.35 | — |
| — | 1.60 | 4.25 | 2.92 | +0.81 | 22.6% | 150 | 22.6% | -0.19 | 0.50 | 0.10 | 0.90 | — |
| — | 0.45 | 1.50 | 0.97 | +0.53 | 21.1% | 152.5 | 21.1% | -0.47 | 1.44 | 0.30 | 2.58 | — |
| — | 0.15 | 0.44 | 0.29 | +0.22 | 21.6% | 155 | 21.6% | -0.78 | 2.78 | 1.71 | 3.85 | — |
| — | 0.01 | 0.18 | 0.10 | +0.06 | 22.0% | 157.5 | 22.0% | -0.95 | 4.58 | 2.97 | 6.20 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 22.0% | 160 | 22.0% | -1.00 | 7.35 | 6.05 | 8.65 | — |
| — | — | 0.40 | — | +0.00 | 22.0% | 162.5 | 22.0% | -1.00 | 9.85 | 8.55 | 11.15 | — |
| — | — | 0.44 | — | +0.00 | 22.1% | 165 | 22.1% | -1.00 | 12.03 | 10.40 | 13.65 | — |
| — | — | 1.15 | — | +0.00 | 22.3% | 167.5 | 22.3% | -1.00 | 14.70 | 12.90 | 16.50 | — |
| — | — | 0.12 | — | +0.00 | 22.6% | 170 | 22.6% | -1.00 | 17.32 | 15.40 | 19.25 | — |
| — | — | 0.95 | — | +0.00 | 23.0% | 172.5 | 23.0% | -1.00 | 19.82 | 17.90 | 21.75 | — |
| — | — | 1.15 | — | +0.00 | 23.6% | 175 | 23.6% | -1.00 | 22.38 | 20.40 | 24.35 | — |
| — | — | 2.13 | — | +0.00 | 24.2% | 177.5 | 24.2% | -1.00 | 24.82 | 22.90 | 26.75 | — |
| — | — | 0.25 | — | +0.00 | 24.9% | 180 | 24.9% | -1.00 | 27.40 | 25.40 | 29.40 | — |
| — | — | 1.35 | — | +0.00 | 26.7% | 185 | 26.7% | -1.00 | 32.38 | 30.40 | 34.35 | — |
| — | — | 2.13 | — | +0.00 | 28.8% | 190 | 28.8% | -1.00 | 37.38 | 35.40 | 39.35 | — |
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.