Spot 153.03
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 01:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.75 | 29.35 | 28.05 | +1.00 | 25.4% | 125 | 25.4% | -0.00 | — | — | 1.51 | — |
| — | 21.80 | 24.35 | 23.07 | +1.00 | 24.6% | 130 | 24.6% | -0.01 | 0.09 | 0.03 | 0.14 | — |
| — | 19.55 | 21.40 | 20.48 | +1.00 | 24.1% | 133 | 24.1% | -0.02 | 0.14 | 0.01 | 0.26 | — |
| — | 18.65 | 20.45 | 19.55 | +0.99 | 23.9% | 134 | 23.9% | -0.03 | 0.13 | 0.03 | 0.23 | — |
| — | 17.30 | 20.15 | 18.73 | +0.99 | 23.8% | 135 | 23.8% | -0.04 | 0.25 | 0.15 | 0.35 | — |
| — | 15.90 | 19.15 | 17.52 | +0.99 | 23.6% | 136 | 23.6% | -0.04 | 0.33 | 0.18 | 0.48 | — |
| — | 15.35 | 18.20 | 16.77 | +0.98 | 23.5% | 137 | 23.5% | -0.05 | 0.98 | 0.03 | 1.93 | — |
| — | 14.60 | 17.25 | 15.93 | +0.97 | 23.3% | 138 | 23.3% | -0.06 | 0.35 | 0.25 | 0.45 | — |
| — | 13.75 | 15.65 | 14.70 | +0.96 | 23.2% | 139 | 23.2% | -0.08 | 0.44 | 0.17 | 0.71 | — |
| — | 12.85 | 14.30 | 13.57 | +0.94 | 23.0% | 140 | 23.0% | -0.09 | 0.77 | 0.24 | 1.30 | — |
| — | 11.75 | 13.15 | 12.45 | +0.93 | 22.9% | 141 | 22.9% | -0.11 | 0.69 | 0.54 | 0.83 | — |
| — | 11.00 | 12.40 | 11.70 | +0.91 | 22.8% | 142 | 22.8% | -0.13 | 0.85 | 0.68 | 1.02 | — |
| — | 9.85 | 12.00 | 10.93 | +0.88 | 22.6% | 143 | 22.6% | -0.15 | 1.08 | 0.65 | 1.51 | — |
| — | 9.15 | 10.60 | 9.88 | +0.85 | 22.5% | 144 | 22.5% | -0.18 | 1.12 | 0.95 | 1.29 | — |
| — | 8.40 | 9.85 | 9.12 | +0.82 | 22.4% | 145 | 22.4% | -0.21 | 1.29 | 1.15 | 1.44 | — |
| — | 7.65 | 8.75 | 8.20 | +0.79 | 22.2% | 146 | 22.2% | -0.24 | 1.51 | 1.40 | 1.63 | — |
| — | 7.05 | 7.80 | 7.42 | +0.75 | 22.1% | 147 | 22.1% | -0.27 | 1.79 | 1.50 | 2.08 | — |
| — | 6.40 | 7.10 | 6.75 | +0.71 | 22.0% | 148 | 22.0% | -0.31 | 2.14 | 1.96 | 2.32 | — |
| — | 5.70 | 6.40 | 6.05 | +0.67 | 21.9% | 149 | 21.9% | -0.35 | 2.41 | 2.09 | 2.73 | — |
| — | 5.00 | 5.75 | 5.38 | +0.63 | 21.8% | 150 | 21.8% | -0.38 | 2.83 | 2.66 | 3.00 | — |
| — | 3.65 | 4.20 | 3.92 | +0.52 | 21.7% | 152.5 | 21.7% | -0.49 | 4.03 | 3.75 | 4.30 | — |
| — | 2.53 | 2.80 | 2.67 | +0.42 | 21.6% | 155 | 21.6% | -0.59 | 5.42 | 5.20 | 5.65 | — |
| — | 1.64 | 1.98 | 1.81 | +0.32 | 21.6% | 157.5 | 21.6% | -0.69 | 6.85 | 6.45 | 7.25 | — |
| — | 1.03 | 1.31 | 1.17 | +0.24 | 21.8% | 160 | 21.8% | -0.78 | 9.03 | 8.60 | 9.45 | — |
| — | 0.47 | 1.06 | 0.77 | +0.17 | 22.1% | 162.5 | 22.1% | -0.85 | 11.38 | 10.40 | 12.35 | — |
| — | 0.15 | 1.04 | 0.59 | +0.12 | 22.6% | 165 | 22.6% | -0.90 | 13.60 | 12.60 | 14.60 | — |
| — | 0.03 | 0.42 | 0.23 | +0.09 | 23.3% | 167.5 | 23.3% | -0.93 | 16.02 | 14.70 | 17.35 | — |
| — | 0.01 | 1.85 | 0.93 | +0.07 | 24.1% | 170 | 24.1% | -0.95 | 18.43 | 17.10 | 19.75 | — |
| — | 0.02 | 0.40 | 0.21 | +0.05 | 25.0% | 172.5 | 25.0% | -0.97 | 20.95 | 19.70 | 22.20 | — |
| — | — | 1.97 | — | +0.04 | 26.0% | 175 | 26.0% | -0.98 | 23.23 | 22.10 | 24.35 | — |
| — | — | 2.16 | — | +0.03 | 27.1% | 177.5 | 27.1% | -0.98 | 25.68 | 24.60 | 26.75 | — |
| — | — | 2.14 | — | +0.02 | 28.2% | 180 | 28.2% | -0.99 | 28.18 | 27.00 | 29.35 | — |
| — | — | 2.13 | — | +0.02 | 30.6% | 185 | 30.6% | -0.99 | 33.38 | 31.80 | 34.95 | — |
| — | — | 2.13 | — | +0.01 | 33.2% | 190 | 33.2% | -0.99 | 37.92 | 36.55 | 39.30 | — |
| — | — | 2.13 | — | +0.01 | 35.9% | 195 | 35.9% | -1.00 | 43.08 | 41.95 | 44.20 | — |
| — | — | 2.13 | — | +0.01 | 38.8% | 200 | 38.8% | -1.00 | 47.88 | 46.55 | 49.20 | — |
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.