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 | |
| — | 27.70 | 34.85 | 31.27 | — | — | 125 | — | — | 1.68 | 1.50 | 1.86 | — |
| — | 23.55 | 28.85 | 26.20 | — | — | 130 | — | — | 2.27 | 1.84 | 2.70 | — |
| — | 19.90 | 23.35 | 21.62 | — | — | 135 | — | — | 3.30 | 2.70 | 3.90 | — |
| — | 17.80 | 20.10 | 18.95 | — | — | 140 | — | — | 4.75 | 4.10 | 5.40 | — |
| — | 15.45 | 21.05 | 18.25 | — | — | 141 | — | — | 5.92 | 3.90 | 7.95 | — |
| — | 14.60 | 20.25 | 17.43 | — | — | 142 | — | — | 5.88 | 3.35 | 8.40 | — |
| — | 14.45 | 19.80 | 17.12 | — | — | 143 | — | — | 5.03 | 3.50 | 6.55 | — |
| — | 13.80 | 19.15 | 16.48 | — | — | 144 | — | — | 6.50 | 3.75 | 9.25 | — |
| — | 14.60 | 17.30 | 15.95 | — | — | 145 | — | — | 6.72 | 4.95 | 8.50 | — |
| — | 12.35 | 17.65 | 15.00 | — | — | 146 | — | — | 8.03 | 6.05 | 10.00 | — |
| — | 11.80 | 17.75 | 14.78 | +0.63 | 63.5% | 147 | 63.5% | -0.37 | 8.47 | 6.40 | 10.55 | — |
| — | 11.30 | 17.90 | 14.60 | +0.62 | 63.5% | 148 | 63.5% | -0.38 | 8.80 | 7.20 | 10.40 | — |
| — | 10.75 | 14.50 | 12.62 | — | — | 149 | — | — | 8.72 | 6.05 | 11.40 | — |
| — | 10.15 | 14.20 | 12.18 | — | — | 150 | 63.6% | -0.41 | 8.97 | 7.95 | 10.00 | — |
| — | 9.35 | 12.50 | 10.93 | +0.56 | 63.7% | 152.5 | 63.7% | -0.45 | 9.70 | 7.95 | 11.45 | — |
| — | 8.10 | 12.35 | 10.22 | +0.52 | 63.8% | 155 | 63.8% | -0.48 | 11.50 | 10.90 | 12.10 | — |
| — | 9.00 | 10.35 | 9.68 | +0.49 | 64.0% | 157.5 | 64.0% | -0.52 | 14.00 | 10.70 | 17.30 | — |
| — | 8.00 | 9.35 | 8.68 | +0.45 | 64.2% | 160 | 64.2% | -0.55 | 15.55 | 12.25 | 18.85 | — |
| — | 5.45 | 9.00 | 7.22 | +0.42 | 64.4% | 162.5 | 64.4% | -0.58 | 15.97 | 12.50 | 19.45 | — |
| — | 4.55 | 7.30 | 5.92 | +0.39 | 64.7% | 165 | 64.7% | -0.61 | 18.88 | 15.45 | 22.30 | — |
| — | 3.70 | 8.80 | 6.25 | +0.36 | 65.0% | 167.5 | 65.0% | -0.64 | 19.90 | 15.70 | 24.10 | — |
| — | 5.00 | 6.25 | 5.62 | +0.33 | 65.3% | 170 | 65.3% | -0.67 | 21.73 | 18.70 | 24.75 | — |
| — | 2.62 | 7.40 | 5.01 | +0.30 | 65.7% | 172.5 | 65.7% | -0.70 | 23.70 | 19.50 | 27.90 | — |
| — | 4.35 | 5.00 | 4.67 | +0.28 | 66.1% | 175 | 66.1% | -0.72 | 25.68 | 21.45 | 29.90 | — |
| — | 1.68 | 6.45 | 4.07 | +0.26 | 66.5% | 177.5 | 66.5% | -0.75 | 27.80 | 23.70 | 31.90 | — |
| — | 3.55 | 4.90 | 4.22 | +0.24 | 66.9% | 180 | 66.9% | -0.77 | 29.75 | 25.55 | 33.95 | — |
| — | 3.10 | 5.40 | 4.25 | +0.22 | 67.3% | 182.5 | 67.3% | -0.79 | 32.52 | 28.95 | 36.10 | — |
| — | 2.33 | 4.00 | 3.17 | +0.20 | 67.8% | 185 | 67.8% | -0.81 | 34.85 | 31.45 | 38.25 | — |
| — | 0.01 | 3.20 | 1.60 | +0.18 | 68.2% | 187.5 | 68.2% | -0.83 | 36.55 | 32.70 | 40.40 | — |
| — | 2.20 | 2.73 | 2.46 | +0.17 | 68.7% | 190 | 68.7% | -0.84 | 38.48 | 34.35 | 42.60 | — |
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.