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 | |
| — | 26.40 | 30.20 | 28.30 | +0.99 | 28.2% | 125 | 28.2% | -0.01 | — | — | 1.30 | — |
| — | 21.55 | 25.25 | 23.40 | +0.98 | 26.7% | 130 | 26.7% | -0.02 | — | — | 1.79 | — |
| — | 16.50 | 20.30 | 18.40 | +0.96 | 25.2% | 135 | 25.2% | -0.04 | — | — | 0.95 | — |
| — | 12.95 | 16.40 | 14.68 | +0.92 | 24.1% | 139 | 24.1% | -0.08 | — | — | 2.44 | — |
| — | 11.65 | 15.40 | 13.53 | +0.91 | 23.8% | 140 | 23.8% | -0.09 | — | — | 1.09 | — |
| — | 10.80 | 14.50 | 12.65 | +0.89 | 23.6% | 141 | 23.6% | -0.11 | — | — | 2.53 | — |
| — | 9.80 | 13.60 | 11.70 | +0.88 | 23.3% | 142 | 23.3% | -0.13 | — | — | 2.59 | — |
| — | 8.95 | 12.65 | 10.80 | +0.86 | 23.1% | 143 | 23.1% | -0.15 | — | — | 2.65 | — |
| — | 8.00 | 11.75 | 9.88 | +0.83 | 22.9% | 144 | 22.9% | -0.17 | — | — | 2.75 | — |
| — | 7.10 | 10.90 | 9.00 | +0.81 | 22.6% | 145 | 22.6% | -0.19 | — | — | 1.51 | — |
| — | 6.30 | 10.05 | 8.18 | +0.78 | 22.4% | 146 | 22.4% | -0.22 | — | — | 3.05 | — |
| — | 5.50 | 9.25 | 7.38 | +0.75 | 22.2% | 147 | 22.2% | -0.25 | — | — | 3.25 | — |
| — | 4.80 | 8.50 | 6.65 | +0.72 | 22.0% | 148 | 22.0% | -0.29 | — | — | 3.10 | — |
| — | 4.05 | 7.80 | 5.92 | +0.68 | 21.8% | 149 | 21.8% | -0.32 | 2.08 | 1.54 | 2.62 | — |
| — | 3.25 | 7.25 | 5.25 | +0.64 | 21.7% | 150 | 21.7% | -0.36 | 2.50 | 1.70 | 3.30 | — |
| — | 2.15 | 5.25 | 3.70 | +0.54 | 21.3% | 152.5 | 21.3% | -0.46 | 3.11 | 1.72 | 4.50 | — |
| — | 1.45 | 4.80 | 3.12 | +0.44 | 21.0% | 155 | 21.0% | -0.57 | 4.41 | 2.51 | 6.30 | — |
| — | 0.18 | 2.60 | 1.39 | +0.33 | 20.7% | 157.5 | 20.7% | -0.68 | 6.05 | 4.20 | 7.90 | — |
| — | — | 2.09 | — | +0.24 | 20.6% | 160 | 20.6% | -0.78 | 7.97 | 6.10 | 9.85 | — |
| — | — | 1.10 | — | +0.17 | 20.4% | 162.5 | 20.4% | -0.86 | 10.15 | 8.30 | 12.00 | — |
| — | — | 0.90 | — | +0.11 | 20.4% | 165 | 20.4% | -0.92 | 12.43 | 10.55 | 14.30 | — |
| — | — | 2.27 | — | +0.07 | 20.4% | 167.5 | 20.4% | -0.97 | 14.90 | 12.95 | 16.85 | — |
| — | — | 1.15 | — | +0.04 | 20.5% | 170 | 20.5% | -1.00 | 17.40 | 15.40 | 19.40 | — |
| — | — | 2.17 | — | +0.03 | 20.6% | 172.5 | 20.6% | -1.00 | 19.88 | 17.90 | 21.85 | — |
| — | — | 2.15 | — | +0.01 | 20.8% | 175 | 20.8% | -1.00 | 22.35 | 20.40 | 24.30 | — |
| — | — | 2.15 | — | +0.01 | 21.0% | 177.5 | 21.0% | -1.00 | 24.90 | 22.90 | 26.90 | — |
| — | — | 2.14 | — | +0.00 | 21.3% | 180 | 21.3% | -1.00 | 27.38 | 25.40 | 29.35 | — |
| — | — | 2.14 | — | +0.00 | 21.9% | 185 | 21.9% | -1.00 | 32.38 | 30.40 | 34.35 | — |
| — | — | 2.14 | — | +0.00 | 22.5% | 190 | 22.5% | -1.00 | 37.35 | 35.40 | 39.30 | — |
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.