Spot 153.37
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.90 | 29.35 | 28.62 | +0.97 | 73.5% | 125 | 73.5% | -0.03 | 0.23 | 0.21 | 0.25 | — |
| — | 22.80 | 24.95 | 23.88 | — | — | 130 | — | — | 0.39 | 0.38 | 0.40 | — |
| — | 19.00 | 21.30 | 20.15 | — | — | 134 | — | — | 0.62 | 0.61 | 0.63 | — |
| — | 18.25 | 19.85 | 19.05 | — | — | 135 | — | — | 0.70 | 0.69 | 0.71 | — |
| — | 17.15 | 19.50 | 18.32 | — | — | 136 | — | — | 0.79 | 0.78 | 0.80 | — |
| — | 16.30 | 18.55 | 17.43 | — | — | 137 | — | — | 0.90 | 0.89 | 0.91 | — |
| — | 15.60 | 17.10 | 16.35 | — | — | 138 | — | — | 1.04 | 1.01 | 1.07 | — |
| — | 14.70 | 16.70 | 15.70 | — | — | 139 | — | — | 1.18 | 1.15 | 1.21 | — |
| — | 14.40 | 15.75 | 15.07 | — | — | 140 | — | — | 1.33 | 1.30 | 1.37 | — |
| — | 11.70 | 14.90 | 13.30 | — | — | 141 | — | — | 1.51 | 1.48 | 1.55 | — |
| — | 12.95 | 13.60 | 13.28 | — | — | 142 | — | — | 1.71 | 1.68 | 1.74 | — |
| — | 12.40 | 12.55 | 12.47 | — | — | 143 | — | — | 1.92 | 1.88 | 1.95 | — |
| — | 11.65 | 11.75 | 11.70 | — | — | 144 | — | — | 2.17 | 2.15 | 2.20 | — |
| — | 10.95 | 11.05 | 11.00 | — | — | 145 | — | — | 2.44 | 2.42 | 2.45 | — |
| — | 10.25 | 10.30 | 10.28 | — | — | 146 | — | — | 2.75 | 2.69 | 2.80 | — |
| — | 9.55 | 9.65 | 9.60 | — | — | 147 | — | — | 3.05 | 3.00 | 3.10 | — |
| — | 8.95 | 9.00 | 8.97 | — | — | 148 | — | — | 3.40 | 3.35 | 3.45 | — |
| — | 8.30 | 8.40 | 8.35 | — | — | 149 | — | — | 3.77 | 3.75 | 3.80 | — |
| — | 7.70 | 7.80 | 7.75 | — | — | 150 | — | — | 4.20 | 4.15 | 4.25 | — |
| — | 6.40 | 6.45 | 6.42 | — | — | 152.5 | — | — | 5.35 | 5.30 | 5.40 | — |
| — | 5.20 | 5.30 | 5.25 | — | — | 155 | — | — | 6.70 | 6.65 | 6.75 | — |
| — | 4.25 | 4.30 | 4.28 | — | — | 157.5 | — | — | 8.25 | 8.20 | 8.30 | — |
| — | 3.45 | 3.50 | 3.48 | — | — | 160 | — | — | 9.93 | 9.90 | 9.95 | — |
| — | 2.82 | 2.87 | 2.85 | — | — | 162.5 | — | — | 11.78 | 11.75 | 11.80 | — |
| — | 2.26 | 2.30 | 2.28 | — | — | 165 | — | — | 13.75 | 13.70 | 13.80 | — |
| — | 1.80 | 1.86 | 1.83 | — | — | 167.5 | — | — | 15.78 | 15.70 | 15.85 | — |
| — | 1.47 | 1.50 | 1.49 | — | — | 170 | — | — | 17.95 | 17.10 | 18.80 | — |
| — | 1.17 | 1.22 | 1.20 | — | — | 172.5 | — | — | 20.18 | 19.30 | 21.05 | — |
| — | 0.98 | 0.99 | 0.98 | — | — | 175 | — | — | 22.35 | 21.40 | 23.30 | — |
| — | 0.79 | 0.81 | 0.80 | — | — | 177.5 | — | — | 25.00 | 24.00 | 26.00 | — |
| — | 0.64 | 0.67 | 0.66 | — | — | 180 | — | — | 27.30 | 26.40 | 28.20 | — |
| — | 0.52 | 0.55 | 0.54 | — | — | 182.5 | — | — | 30.12 | 27.50 | 32.75 | — |
| — | 0.43 | 0.45 | 0.44 | — | — | 185 | — | — | 32.10 | 30.65 | 33.55 | — |
| — | 0.36 | 0.39 | 0.38 | — | — | 187.5 | — | — | 34.60 | 32.35 | 36.85 | — |
| — | 0.26 | 0.35 | 0.30 | — | — | 190 | — | — | 37.20 | 35.85 | 38.55 | — |
| — | — | — | — | — | — | 192.5 | — | — | — | — | — | — |
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.