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 | 29.80 | 27.90 | +1.00 | 38.1% | 125 | 38.1% | -0.00 | — | — | 0.22 | — |
| — | 21.00 | 24.80 | 22.90 | +1.00 | 33.6% | 130 | 33.6% | -0.00 | — | — | 0.47 | — |
| — | 16.00 | 19.85 | 17.93 | +1.00 | 29.5% | 135 | 29.5% | -0.01 | — | — | 0.23 | — |
| — | 13.95 | 17.85 | 15.90 | +0.99 | 28.0% | 137 | 28.0% | -0.01 | — | — | 1.35 | — |
| — | 13.60 | 16.85 | 15.22 | +0.99 | 27.3% | 138 | 27.3% | -0.01 | — | — | 1.15 | — |
| — | 12.60 | 15.85 | 14.22 | +0.99 | 26.6% | 139 | 26.6% | -0.01 | — | — | 1.41 | — |
| — | 11.00 | 14.45 | 12.72 | +0.98 | 26.0% | 140 | 26.0% | -0.02 | — | — | 0.62 | — |
| — | 10.00 | 13.25 | 11.62 | +0.97 | 25.4% | 141 | 25.4% | -0.03 | — | — | 0.61 | — |
| — | 9.60 | 12.25 | 10.93 | +0.97 | 24.8% | 142 | 24.8% | -0.03 | — | — | 0.53 | — |
| — | 7.85 | 11.30 | 9.57 | +0.95 | 24.2% | 143 | 24.2% | -0.05 | — | — | 0.34 | — |
| — | 7.20 | 10.30 | 8.75 | +0.94 | 23.6% | 144 | 23.6% | -0.06 | 0.21 | 0.09 | 0.34 | — |
| — | 6.05 | 9.95 | 8.00 | +0.92 | 23.1% | 145 | 23.1% | -0.08 | 0.13 | 0.01 | 0.25 | — |
| — | 5.70 | 9.00 | 7.35 | +0.90 | 22.5% | 146 | 22.5% | -0.11 | — | — | 0.69 | — |
| — | 4.75 | 7.40 | 6.08 | +0.86 | 21.9% | 147 | 21.9% | -0.14 | 0.35 | 0.03 | 0.67 | — |
| — | 4.80 | 6.35 | 5.58 | +0.82 | 21.3% | 148 | 21.3% | -0.18 | 0.59 | 0.13 | 1.05 | — |
| — | 2.99 | 5.40 | 4.20 | +0.78 | 20.7% | 149 | 20.7% | -0.23 | 0.49 | 0.02 | 0.96 | — |
| — | 2.22 | 4.85 | 3.54 | +0.72 | 20.2% | 150 | 20.2% | -0.28 | 1.30 | 0.11 | 2.50 | — |
| — | 0.76 | 2.52 | 1.64 | +0.53 | 19.4% | 152.5 | 19.4% | -0.47 | 1.51 | 0.47 | 2.55 | — |
| — | 0.11 | 1.11 | 0.61 | +0.33 | 19.2% | 155 | 19.2% | -0.67 | 3.00 | 1.71 | 4.30 | — |
| — | 0.05 | 0.85 | 0.45 | +0.18 | 19.4% | 157.5 | 19.4% | -0.83 | 4.70 | 3.05 | 6.35 | — |
| — | 0.02 | 0.20 | 0.11 | +0.08 | 19.8% | 160 | 19.8% | -0.94 | 7.72 | 6.30 | 9.15 | — |
| — | — | 0.34 | — | +0.03 | 20.2% | 162.5 | 20.2% | -0.99 | 10.10 | 8.60 | 11.60 | — |
| — | — | 0.45 | — | +0.01 | 20.7% | 165 | 20.7% | -1.00 | 12.25 | 10.40 | 14.10 | — |
| — | — | 0.44 | — | +0.00 | 21.4% | 167.5 | 21.4% | -1.00 | 14.75 | 12.90 | 16.60 | — |
| — | — | 0.71 | — | +0.00 | 22.2% | 170 | 22.2% | -1.00 | 17.38 | 15.40 | 19.35 | — |
| — | — | 0.85 | — | +0.00 | 23.0% | 172.5 | 23.0% | -1.00 | 19.93 | 17.90 | 21.95 | — |
| — | — | 0.95 | — | +0.00 | 24.0% | 175 | 24.0% | -1.00 | 22.32 | 20.40 | 24.25 | — |
| — | — | 0.86 | — | +0.00 | 25.1% | 177.5 | 25.1% | -1.00 | 24.82 | 22.90 | 26.75 | — |
| — | — | 0.95 | — | +0.00 | 26.3% | 180 | 26.3% | -1.00 | 27.40 | 25.40 | 29.40 | — |
| — | — | 0.95 | — | +0.00 | 27.6% | 182.5 | 27.6% | -1.00 | 29.82 | 27.90 | 31.75 | — |
| — | — | 0.95 | — | +0.00 | 28.8% | 185 | 28.8% | -1.00 | 32.38 | 30.40 | 34.35 | — |
| — | — | 0.95 | — | +0.00 | 30.1% | 187.5 | 30.1% | -1.00 | 34.83 | 32.90 | 36.75 | — |
| — | — | 0.95 | — | +0.00 | 31.4% | 190 | 31.4% | -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.