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 | |
| — | 26.35 | 30.20 | 28.27 | +1.00 | 71.5% | 125 | 71.5% | -0.00 | 0.12 | 0.01 | 0.23 | — |
| — | 23.50 | 27.20 | 25.35 | +1.00 | 67.3% | 128 | 67.3% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 22.50 | 26.20 | 24.35 | +0.99 | 65.2% | 129 | 65.2% | -0.01 | 0.14 | 0.01 | 0.27 | — |
| — | 21.50 | 25.20 | 23.35 | +0.99 | 62.8% | 130 | 62.8% | -0.01 | — | — | 2.01 | — |
| — | 20.45 | 24.20 | 22.32 | +0.99 | 60.3% | 131 | 60.3% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 19.50 | 23.20 | 21.35 | +0.99 | 57.7% | 132 | 57.7% | -0.01 | — | — | 1.93 | — |
| — | 18.60 | 22.20 | 20.40 | +0.99 | 55.2% | 133 | 55.2% | -0.01 | — | — | 2.13 | — |
| — | 17.50 | 21.25 | 19.38 | +0.99 | 52.7% | 134 | 52.7% | -0.01 | — | — | 2.13 | — |
| — | 16.50 | 20.25 | 18.38 | +0.99 | 50.4% | 135 | 50.4% | -0.01 | — | — | 0.14 | — |
| — | 15.50 | 19.25 | 17.38 | +0.99 | 48.3% | 136 | 48.3% | -0.01 | — | — | 2.14 | — |
| — | 14.50 | 18.25 | 16.38 | +0.99 | 46.4% | 137 | 46.4% | -0.01 | — | — | 1.58 | — |
| — | 13.50 | 17.25 | 15.38 | +0.99 | 44.6% | 138 | 44.6% | -0.01 | — | — | 0.15 | — |
| — | 12.50 | 16.25 | 14.38 | +0.99 | 43.1% | 139 | 43.1% | -0.01 | — | — | 1.87 | — |
| — | 11.55 | 15.25 | 13.40 | +0.98 | 41.8% | 140 | 41.8% | -0.02 | — | — | 0.11 | — |
| — | 10.65 | 14.30 | 12.47 | +0.98 | 40.6% | 141 | 40.6% | -0.02 | 0.18 | 0.06 | 0.30 | — |
| — | 10.00 | 13.25 | 11.62 | +0.97 | 39.5% | 142 | 39.5% | -0.03 | — | — | 0.50 | — |
| — | 9.05 | 12.35 | 10.70 | +0.96 | 38.6% | 143 | 38.6% | -0.04 | — | — | 0.19 | — |
| — | 8.10 | 10.75 | 9.43 | +0.94 | 37.8% | 144 | 37.8% | -0.06 | — | — | 1.11 | — |
| — | 7.15 | 10.45 | 8.80 | +0.93 | 37.0% | 145 | 37.0% | -0.07 | 0.16 | 0.02 | 0.30 | — |
| — | 6.20 | 9.55 | 7.88 | +0.90 | 36.4% | 146 | 36.4% | -0.10 | — | — | 0.30 | — |
| — | 5.30 | 8.65 | 6.97 | +0.87 | 35.8% | 147 | 35.8% | -0.13 | — | — | 0.40 | — |
| — | 4.45 | 7.75 | 6.10 | +0.83 | 35.2% | 148 | 35.2% | -0.17 | 0.59 | 0.21 | 0.98 | — |
| — | 3.90 | 6.90 | 5.40 | +0.78 | 34.8% | 149 | 34.8% | -0.22 | 0.65 | 0.54 | 0.75 | — |
| — | 3.55 | 5.40 | 4.47 | +0.73 | 34.3% | 150 | 34.3% | -0.27 | 0.93 | 0.73 | 1.12 | — |
| — | 2.22 | 3.25 | 2.73 | +0.56 | 33.4% | 152.5 | 33.4% | -0.44 | 1.73 | 1.17 | 2.29 | — |
| — | 0.99 | 2.07 | 1.53 | +0.37 | 32.7% | 155 | 32.7% | -0.63 | 3.00 | 1.61 | 4.40 | — |
| — | 0.10 | 1.03 | 0.56 | +0.21 | 32.1% | 157.5 | 32.1% | -0.79 | 4.55 | 2.86 | 6.25 | — |
| — | — | 0.48 | — | — | — | 160 | — | — | 7.08 | 5.75 | 8.40 | — |
| — | — | 0.30 | — | — | — | 162.5 | 31.4% | -0.97 | 9.43 | 8.10 | 10.75 | — |
| — | — | 0.25 | — | +0.01 | 31.4% | 165 | 31.4% | -1.00 | 11.57 | 9.90 | 13.25 | — |
| — | — | 0.24 | — | +0.00 | 31.5% | 167.5 | 31.5% | -1.00 | 14.07 | 12.40 | 15.75 | — |
| — | — | 0.01 | — | +0.00 | 31.9% | 170 | 31.9% | -1.00 | 16.73 | 14.85 | 18.60 | — |
| — | — | 1.82 | — | +0.00 | 32.5% | 172.5 | 32.5% | -1.00 | 19.20 | 17.35 | 21.05 | — |
| — | — | 2.13 | — | +0.00 | 33.2% | 175 | 33.2% | -1.00 | 21.73 | 19.85 | 23.60 | — |
| — | — | 0.27 | — | +0.00 | 34.2% | 177.5 | 34.2% | -1.00 | 24.27 | 22.35 | 26.20 | — |
| — | — | 2.13 | — | +0.00 | 35.4% | 180 | 35.4% | -1.00 | 26.70 | 24.85 | 28.55 | — |
| — | — | 2.13 | — | +0.00 | 36.7% | 182.5 | 36.7% | -1.00 | 29.23 | 27.35 | 31.10 | — |
| — | — | 2.13 | — | +0.00 | 38.2% | 185 | 38.2% | -1.00 | 31.73 | 29.85 | 33.60 | — |
| — | — | 2.13 | — | +0.00 | 41.6% | 190 | 41.6% | -1.00 | 36.73 | 34.85 | 38.60 | — |
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.