Spot 153.53
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.55 | 30.40 | 28.48 | +1.00 | 41.8% | 125 | 41.8% | +0.00 | — | — | 1.20 | — |
| — | 22.00 | 25.00 | 23.50 | +1.00 | 40.3% | 130 | 40.3% | +0.00 | — | — | 0.01 | — |
| — | 20.55 | 24.55 | 22.55 | +1.00 | 40.0% | 131 | 40.0% | +0.00 | — | — | 0.15 | — |
| — | 19.55 | 23.55 | 21.55 | +1.00 | 39.8% | 132 | 39.8% | +0.00 | — | — | 0.07 | — |
| — | 18.55 | 22.50 | 20.52 | +1.00 | 39.6% | 133 | 39.6% | +0.00 | — | — | 0.07 | — |
| — | 17.65 | 21.40 | 19.52 | +1.00 | 39.3% | 134 | 39.3% | -0.00 | — | — | 1.07 | — |
| — | 17.00 | 19.45 | 18.23 | +1.00 | 39.1% | 135 | 39.1% | -0.00 | — | — | 0.08 | — |
| — | 15.55 | 19.45 | 17.50 | +1.00 | 39.0% | 136 | 39.0% | -0.00 | — | — | 2.13 | — |
| — | 14.55 | 18.35 | 16.45 | +1.00 | 38.8% | 137 | 38.8% | -0.00 | — | — | 0.50 | — |
| — | 13.55 | 17.35 | 15.45 | +1.00 | 38.6% | 138 | 38.6% | -0.00 | — | — | 0.67 | — |
| — | 12.55 | 16.30 | 14.43 | +1.00 | 38.5% | 139 | 38.5% | -0.00 | — | — | 0.04 | — |
| — | 11.70 | 14.05 | 12.88 | +1.00 | 38.5% | 140 | 38.5% | -0.00 | — | — | 0.16 | — |
| — | 10.60 | 14.40 | 12.50 | +1.00 | 38.5% | 141 | 38.5% | -0.00 | — | — | 0.65 | — |
| — | 9.60 | 12.95 | 11.28 | +1.00 | 38.6% | 142 | 38.6% | -0.00 | — | — | 0.43 | — |
| — | 8.60 | 12.35 | 10.47 | +0.99 | 38.7% | 143 | 38.7% | -0.01 | — | — | 0.14 | — |
| — | 7.60 | 11.35 | 9.47 | +0.99 | 38.8% | 144 | 38.8% | -0.01 | — | — | 0.78 | — |
| — | 7.80 | 8.80 | 8.30 | +0.98 | 38.9% | 145 | 38.9% | -0.02 | 0.08 | 0.01 | 0.15 | — |
| — | 6.50 | 9.15 | 7.83 | +0.96 | 39.0% | 146 | 39.0% | -0.04 | — | — | 1.08 | — |
| — | 5.25 | 7.90 | 6.58 | +0.94 | 39.1% | 147 | 39.1% | -0.06 | 0.31 | 0.09 | 0.53 | — |
| — | 4.65 | 6.60 | 5.62 | +0.90 | 39.3% | 148 | 39.3% | -0.10 | 0.40 | 0.05 | 0.74 | — |
| — | 4.25 | 6.20 | 5.22 | +0.86 | 39.3% | 149 | 39.3% | -0.15 | — | — | 1.91 | — |
| — | 3.70 | 4.55 | 4.12 | +0.80 | 39.3% | 150 | 39.3% | -0.20 | 0.90 | 0.52 | 1.27 | — |
| — | 2.21 | 2.80 | 2.50 | +0.60 | 38.6% | 152.5 | 38.6% | -0.40 | 1.65 | 1.20 | 2.10 | — |
| — | 0.78 | 1.45 | 1.11 | +0.38 | 37.5% | 155 | 37.5% | -0.63 | 3.00 | 2.29 | 3.70 | — |
| — | 0.07 | 0.75 | 0.41 | +0.18 | 36.4% | 157.5 | 36.4% | -0.83 | 4.78 | 3.10 | 6.45 | — |
| — | — | 0.30 | — | +0.06 | 35.6% | 160 | 35.6% | -0.94 | 6.90 | 5.25 | 8.55 | — |
| — | — | 0.41 | — | +0.02 | 35.3% | 162.5 | 35.3% | -0.99 | 9.40 | 7.75 | 11.05 | — |
| — | — | 0.29 | — | +0.00 | 35.1% | 165 | 35.1% | -1.00 | 11.62 | 9.75 | 13.50 | — |
| — | — | 0.98 | — | +0.00 | 35.0% | 167.5 | 35.0% | -1.00 | 14.12 | 12.25 | 16.00 | — |
| — | — | 0.02 | — | +0.00 | 34.9% | 170 | 34.9% | -1.00 | 16.68 | 14.85 | 18.50 | — |
| — | — | 2.13 | — | — | — | 172.5 | — | — | 19.15 | 17.30 | 21.00 | — |
| — | — | 2.13 | — | +0.00 | 35.0% | 175 | 35.0% | -1.00 | 21.75 | 20.00 | 23.50 | — |
| — | — | 0.02 | — | +0.00 | 35.5% | 180 | 35.5% | -1.00 | 26.90 | 25.30 | 28.50 | — |
| — | — | 2.13 | — | +0.00 | 36.5% | 185 | 36.5% | -1.00 | 31.73 | 29.95 | 33.50 | — |
| — | — | 2.13 | — | +0.00 | 38.2% | 190 | 38.2% | -1.00 | 36.75 | 35.00 | 38.50 | — |
| — | — | 2.13 | — | +0.00 | 40.6% | 195 | 40.6% | -1.00 | 42.10 | 40.70 | 43.50 | — |
| — | — | 0.05 | — | +0.00 | 43.9% | 200 | 43.9% | -1.00 | 46.90 | 45.30 | 48.50 | — |
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.