Spot 152.61
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 04:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.60 | 29.15 | 27.38 | +1.00 | 38.4% | 125 | 38.4% | -0.00 | — | — | 0.61 | — |
| — | 20.65 | 24.35 | 22.50 | +1.00 | 34.1% | 130 | 34.1% | -0.00 | — | — | 0.84 | — |
| — | 15.70 | 19.15 | 17.43 | +1.00 | 30.2% | 135 | 30.2% | -0.00 | — | — | 0.73 | — |
| — | 13.70 | 17.35 | 15.53 | +0.99 | 28.8% | 137 | 28.8% | -0.01 | — | — | 1.35 | — |
| — | 12.75 | 16.45 | 14.60 | +0.99 | 28.1% | 138 | 28.1% | -0.01 | — | — | 1.35 | — |
| — | 11.75 | 15.45 | 13.60 | +0.99 | 27.5% | 139 | 27.5% | -0.01 | — | — | 1.34 | — |
| — | 10.80 | 14.45 | 12.62 | +0.98 | 26.9% | 140 | 26.9% | -0.02 | — | — | — | — |
| — | 9.80 | 13.40 | 11.60 | +0.98 | 26.3% | 141 | 26.3% | -0.02 | — | — | 0.75 | — |
| — | 8.85 | 12.70 | 10.78 | +0.97 | 25.7% | 142 | 25.7% | -0.03 | — | — | 0.75 | — |
| — | — | — | — | +0.96 | 25.1% | 143 | 25.1% | -0.04 | — | — | 0.75 | — |
| — | 6.85 | 10.55 | 8.70 | +0.94 | 24.5% | 144 | 24.5% | -0.06 | 0.39 | 0.03 | 0.74 | — |
| — | 5.95 | 9.65 | 7.80 | +0.92 | 23.9% | 145 | 23.9% | -0.08 | 0.59 | 0.03 | 1.15 | — |
| — | 4.95 | 8.60 | 6.78 | +0.90 | 23.3% | 146 | 23.3% | -0.10 | — | — | 0.75 | — |
| — | 4.45 | 7.90 | 6.17 | +0.86 | 22.7% | 147 | 22.7% | -0.14 | 0.57 | 0.20 | 0.95 | — |
| — | 3.50 | 6.15 | 4.83 | +0.83 | 22.0% | 148 | 22.0% | -0.18 | — | — | 0.75 | — |
| — | 3.05 | 5.15 | 4.10 | +0.78 | 21.4% | 149 | 21.4% | -0.22 | — | — | 1.39 | — |
| — | 2.40 | 4.00 | 3.20 | +0.72 | 20.7% | 150 | 20.7% | -0.28 | 0.75 | 0.15 | 1.35 | — |
| — | 0.94 | 2.44 | 1.69 | +0.53 | 19.2% | 152.5 | 19.2% | -0.47 | 1.74 | 0.64 | 2.83 | — |
| — | — | 1.02 | — | +0.31 | 18.3% | 155 | 18.3% | -0.70 | 3.02 | 1.10 | 4.95 | — |
| — | — | 0.99 | — | +0.15 | 18.3% | 157.5 | 18.3% | -0.86 | 5.30 | 4.20 | 6.40 | — |
| — | 0.02 | 1.15 | 0.58 | +0.06 | 19.1% | 160 | 19.1% | -0.96 | 7.72 | 5.90 | 9.55 | — |
| — | — | 0.95 | — | +0.03 | 20.2% | 162.5 | 20.2% | -1.00 | 9.82 | 8.35 | 11.30 | — |
| — | — | 0.95 | — | +0.01 | 21.2% | 165 | 21.2% | -1.00 | 12.32 | 10.85 | 13.80 | — |
| — | — | 1.15 | — | +0.00 | 22.0% | 167.5 | 22.0% | -1.00 | 14.97 | 13.60 | 16.35 | — |
| — | — | 0.75 | — | +0.00 | 22.7% | 170 | 22.7% | -1.00 | 17.70 | 15.85 | 19.55 | — |
| — | — | 1.15 | — | +0.00 | 23.6% | 172.5 | 23.6% | -1.00 | 20.20 | 18.35 | 22.05 | — |
| — | — | 1.15 | — | +0.00 | 24.5% | 175 | 24.5% | -1.00 | 22.70 | 20.85 | 24.55 | — |
| — | — | 1.15 | — | +0.00 | 25.5% | 177.5 | 25.5% | -1.00 | 25.20 | 23.35 | 27.05 | — |
| — | — | 1.15 | — | +0.00 | 26.5% | 180 | 26.5% | -1.00 | 27.70 | 25.85 | 29.55 | — |
| — | — | 0.75 | — | +0.00 | 27.7% | 182.5 | 27.7% | -1.00 | 30.20 | 28.35 | 32.05 | — |
| — | — | 1.15 | — | +0.00 | 28.9% | 185 | 28.9% | -1.00 | 32.70 | 30.85 | 34.55 | — |
| — | — | 1.15 | — | +0.00 | 30.1% | 187.5 | 30.1% | -1.00 | 35.20 | 33.35 | 37.05 | — |
| — | — | 1.15 | — | +0.00 | 31.3% | 190 | 31.3% | -1.00 | 37.70 | 35.85 | 39.55 | — |
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.