Spot 153.07
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 00:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.20 | 31.05 | 29.62 | +0.96 | 40.6% | 125 | 40.6% | -0.04 | 0.41 | 0.22 | 0.61 | — |
| — | 22.55 | 26.30 | 24.43 | +0.93 | 39.3% | 130 | 39.3% | -0.07 | 0.63 | 0.25 | 1.01 | — |
| — | 18.40 | 21.80 | 20.10 | +0.89 | 38.2% | 135 | 38.2% | -0.12 | 1.08 | 0.90 | 1.26 | — |
| — | 14.85 | 17.00 | 15.93 | +0.82 | 37.2% | 140 | 37.2% | -0.18 | 1.88 | 1.70 | 2.06 | — |
| — | 11.85 | 15.25 | 13.55 | +0.76 | 36.7% | 143 | 36.7% | -0.24 | 2.69 | 2.22 | 3.15 | — |
| — | 11.20 | 13.80 | 12.50 | +0.74 | 36.5% | 144 | 36.5% | -0.26 | 2.81 | 1.52 | 4.10 | — |
| — | 11.25 | 12.85 | 12.05 | +0.72 | 36.3% | 145 | 36.3% | -0.28 | 3.03 | 2.81 | 3.25 | — |
| — | 9.75 | 12.40 | 11.07 | +0.70 | 36.1% | 146 | 36.1% | -0.30 | 3.79 | 2.58 | 5.00 | — |
| — | 9.05 | 12.40 | 10.72 | +0.68 | 36.0% | 147 | 36.0% | -0.32 | 4.16 | 2.97 | 5.35 | — |
| — | 8.60 | 11.75 | 10.18 | +0.66 | 35.8% | 148 | 35.8% | -0.34 | 4.08 | 2.61 | 5.55 | — |
| — | 7.80 | 10.05 | 8.93 | +0.63 | 35.7% | 149 | 35.7% | -0.37 | 4.40 | 3.00 | 5.80 | — |
| — | 7.10 | 8.90 | 8.00 | +0.61 | 35.5% | 150 | 35.5% | -0.39 | 5.30 | 4.45 | 6.15 | — |
| — | 6.45 | 9.10 | 7.78 | +0.55 | 35.1% | 152.5 | 35.1% | -0.45 | 5.72 | 4.55 | 6.90 | — |
| — | 5.10 | 6.45 | 5.78 | +0.49 | 34.8% | 155 | 34.8% | -0.52 | 7.17 | 5.90 | 8.45 | — |
| — | 3.70 | 6.00 | 4.85 | +0.42 | 34.5% | 157.5 | 34.5% | -0.58 | 8.53 | 7.25 | 9.80 | — |
| — | 3.25 | 4.60 | 3.92 | +0.36 | 34.2% | 160 | 34.2% | -0.64 | 10.15 | 8.85 | 11.45 | — |
| — | 2.06 | 4.40 | 3.23 | +0.31 | 33.9% | 162.5 | 33.9% | -0.70 | 12.15 | 11.10 | 13.20 | — |
| — | 1.35 | 2.62 | 1.99 | +0.25 | 33.7% | 165 | 33.7% | -0.76 | 13.80 | 12.45 | 15.15 | — |
| — | 1.13 | 2.38 | 1.75 | — | — | 167.5 | — | — | 15.60 | 13.70 | 17.50 | — |
| — | 0.77 | 1.51 | 1.14 | — | — | 170 | 33.3% | -0.85 | 17.62 | 15.80 | 19.45 | — |
| — | 0.73 | 1.44 | 1.08 | +0.13 | 33.2% | 172.5 | — | — | 19.90 | 18.00 | 21.80 | — |
| — | 0.19 | 0.96 | 0.57 | +0.10 | 33.1% | 175 | 33.1% | -0.92 | 22.15 | 20.30 | 24.00 | — |
| — | — | 1.38 | — | +0.08 | 33.1% | 177.5 | 33.1% | -0.95 | 24.48 | 22.60 | 26.35 | — |
| — | 0.17 | 0.66 | 0.41 | +0.06 | 33.1% | 180 | 33.1% | -0.97 | 26.82 | 25.00 | 28.65 | — |
| — | — | 0.85 | — | +0.03 | 33.4% | 185 | 33.4% | -1.00 | 31.90 | 30.55 | 33.25 | — |
| — | — | 0.85 | — | +0.02 | 33.9% | 190 | 33.9% | -1.00 | 36.83 | 34.80 | 38.85 | — |
| — | — | 0.92 | — | +0.01 | 34.6% | 195 | 34.6% | -1.00 | 41.88 | 40.50 | 43.25 | — |
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.