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 | |
| — | 26.60 | 30.50 | 28.55 | +1.00 | 40.5% | 125 | 40.5% | -0.00 | — | — | 2.13 | — |
| — | — | — | — | — | — | 128 | — | — | — | — | — | — |
| — | — | — | — | +1.00 | 40.2% | 129 | 40.2% | -0.00 | — | — | — | — |
| — | 22.30 | 25.05 | 23.68 | +1.00 | 40.2% | 130 | 40.2% | -0.00 | — | — | 1.13 | — |
| — | 20.65 | 24.05 | 22.35 | +1.00 | 40.1% | 131 | 40.1% | -0.00 | 1.08 | 0.01 | 2.15 | — |
| — | 19.65 | 23.55 | 21.60 | +0.99 | 40.1% | 132 | 40.1% | -0.01 | — | — | 1.16 | — |
| — | 18.70 | 22.10 | 20.40 | +0.99 | 40.1% | 133 | 40.1% | -0.01 | — | — | 2.18 | — |
| — | 17.70 | 21.10 | 19.40 | +0.99 | 40.1% | 134 | 40.1% | -0.01 | — | — | 2.19 | — |
| — | 17.40 | 20.15 | 18.77 | +0.98 | 40.0% | 135 | 40.0% | -0.02 | — | — | 2.21 | — |
| — | 15.75 | 19.65 | 17.70 | +0.98 | 39.8% | 136 | 39.8% | -0.02 | — | — | 2.24 | — |
| — | 14.80 | 18.65 | 16.73 | +0.97 | 39.7% | 137 | 39.7% | -0.03 | — | — | 2.00 | — |
| — | 13.80 | 17.75 | 15.78 | +0.96 | 39.4% | 138 | 39.4% | -0.04 | 1.23 | 0.15 | 2.31 | — |
| — | 12.85 | 16.70 | 14.78 | +0.95 | 39.2% | 139 | 39.2% | -0.05 | — | — | 0.57 | — |
| — | 12.60 | 15.35 | 13.97 | +0.94 | 38.9% | 140 | 38.9% | -0.06 | — | — | 0.58 | — |
| — | 11.70 | 14.45 | 13.07 | +0.93 | 38.6% | 141 | 38.6% | -0.07 | — | — | 1.26 | — |
| — | 10.70 | 13.85 | 12.28 | +0.91 | 38.2% | 142 | 38.2% | -0.09 | — | — | 2.27 | — |
| — | 9.30 | 12.90 | 11.10 | +0.90 | 37.8% | 143 | 37.8% | -0.11 | 0.78 | 0.10 | 1.45 | — |
| — | 8.90 | 11.60 | 10.25 | +0.87 | 37.4% | 144 | 37.4% | -0.13 | 0.61 | 0.13 | 1.09 | — |
| — | 7.90 | 10.75 | 9.32 | +0.85 | 37.0% | 145 | 37.0% | -0.15 | — | — | 2.01 | — |
| — | 6.85 | 10.35 | 8.60 | +0.82 | 36.6% | 146 | 36.6% | -0.18 | 0.59 | 0.24 | 0.95 | — |
| — | 6.75 | 9.55 | 8.15 | +0.79 | 36.2% | 147 | 36.2% | -0.21 | 1.24 | 0.31 | 2.17 | — |
| — | 5.40 | 8.60 | 7.00 | +0.76 | 35.9% | 148 | 35.9% | -0.24 | 1.65 | 0.20 | 3.10 | — |
| — | 4.70 | 7.25 | 5.97 | +0.72 | 35.5% | 149 | 35.5% | -0.28 | 1.66 | 0.44 | 2.88 | — |
| — | 4.50 | 5.90 | 5.20 | +0.68 | 35.2% | 150 | 35.2% | -0.32 | 1.82 | 0.78 | 2.87 | — |
| — | 3.00 | 4.95 | 3.98 | +0.57 | 34.5% | 152.5 | 34.5% | -0.43 | 2.73 | 1.45 | 4.00 | — |
| — | 2.55 | 2.74 | 2.65 | +0.45 | 33.9% | 155 | 33.9% | -0.55 | 3.95 | 2.65 | 5.25 | — |
| — | 1.40 | 1.85 | 1.62 | +0.33 | 33.6% | 157.5 | 33.6% | -0.67 | 5.88 | 4.10 | 7.65 | — |
| — | 0.10 | 1.21 | 0.66 | +0.23 | 33.4% | 160 | 33.4% | -0.77 | 7.75 | 5.90 | 9.60 | — |
| — | 0.26 | 1.21 | 0.73 | +0.15 | 33.3% | 162.5 | 33.3% | -0.86 | 9.68 | 7.85 | 11.50 | — |
| — | — | 2.58 | — | +0.09 | 33.4% | 165 | 33.4% | -0.92 | 12.03 | 10.15 | 13.90 | — |
| — | — | 2.46 | — | +0.05 | 33.5% | 167.5 | 33.5% | -0.96 | 14.38 | 12.50 | 16.25 | — |
| — | — | 2.37 | — | +0.03 | 33.8% | 170 | 33.8% | -0.98 | 16.77 | 14.85 | 18.70 | — |
| — | — | 2.31 | — | +0.02 | 34.2% | 172.5 | 34.2% | -1.00 | 19.15 | 17.20 | 21.10 | — |
| — | — | 2.27 | — | +0.01 | 34.6% | 175 | 34.6% | -1.00 | 21.62 | 19.70 | 23.55 | — |
| — | — | 0.88 | — | +0.00 | 35.2% | 177.5 | 35.2% | -1.00 | 24.35 | 22.65 | 26.05 | — |
| — | — | 1.38 | — | +0.00 | 36.0% | 180 | 36.0% | -1.00 | 26.68 | 24.85 | 28.50 | — |
| — | — | 1.24 | — | +0.00 | 36.8% | 182.5 | 36.8% | -1.00 | 29.10 | 27.20 | 31.00 | — |
| — | — | 2.17 | — | +0.00 | 37.8% | 185 | 37.8% | -1.00 | 31.70 | 29.90 | 33.50 | 0 |
| — | — | 2.14 | — | +0.00 | 40.2% | 190 | 40.2% | -1.00 | 36.83 | 35.15 | 38.50 | — |
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.