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 | |
| — | 27.00 | 29.10 | 28.05 | +1.00 | 29.4% | 125 | 29.4% | +0.00 | — | — | 0.05 | — |
| — | 22.45 | 23.70 | 23.07 | +1.00 | 26.6% | 130 | 26.6% | +0.00 | — | — | 0.09 | — |
| — | 21.55 | 22.60 | 22.07 | +1.00 | 26.1% | 131 | 26.1% | +0.00 | — | — | 2.13 | — |
| — | 20.35 | 21.90 | 21.12 | +1.00 | 25.6% | 132 | — | — | — | — | 0.15 | — |
| — | 18.95 | 21.15 | 20.05 | +1.00 | 25.2% | 133 | 25.2% | +0.00 | — | — | 0.02 | — |
| — | 18.00 | 20.15 | 19.07 | +1.00 | 24.8% | 134 | 24.8% | +0.00 | — | — | 0.15 | — |
| — | 17.60 | 18.55 | 18.07 | +1.00 | 24.4% | 135 | 24.4% | +0.00 | — | — | 0.15 | — |
| — | 16.70 | 17.50 | 17.10 | +1.00 | 24.1% | 136 | 24.1% | +0.00 | — | — | 0.15 | — |
| — | 15.50 | 16.85 | 16.18 | +1.00 | 23.8% | 137 | 23.8% | +0.00 | — | — | 0.15 | — |
| — | 14.30 | 16.15 | 15.22 | +1.00 | 23.5% | 138 | 23.5% | +0.00 | — | — | 0.15 | — |
| — | 13.10 | 15.15 | 14.12 | +1.00 | 23.4% | 139 | 23.4% | -0.00 | — | — | 0.16 | — |
| — | 13.00 | 13.40 | 13.20 | +1.00 | 23.5% | 140 | 23.5% | -0.00 | — | — | 0.01 | — |
| — | 11.10 | 12.65 | 11.88 | +1.00 | 23.9% | 141 | 23.9% | -0.00 | — | — | 0.01 | — |
| — | 10.35 | 11.65 | 11.00 | +1.00 | 24.3% | 142 | 24.3% | -0.00 | — | — | 0.11 | — |
| — | 9.30 | 10.75 | 10.03 | +1.00 | 24.8% | 143 | 24.8% | -0.00 | — | — | 0.01 | — |
| — | 8.40 | 10.10 | 9.25 | +1.00 | 25.2% | 144 | 25.2% | -0.00 | — | — | 0.24 | — |
| — | 7.35 | 8.30 | 7.83 | +0.99 | 25.3% | 145 | 25.3% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 6.45 | 7.30 | 6.88 | +0.98 | 24.9% | 146 | 24.9% | -0.02 | 0.14 | 0.02 | 0.25 | — |
| — | 5.75 | 7.10 | 6.42 | +0.97 | 24.3% | 147 | 24.3% | -0.03 | 0.06 | 0.02 | 0.09 | — |
| — | 5.05 | 6.30 | 5.67 | +0.94 | 23.5% | 148 | 23.5% | -0.06 | 0.09 | 0.05 | 0.13 | — |
| — | 3.90 | 4.35 | 4.12 | +0.91 | 22.8% | 149 | 22.8% | -0.09 | 0.17 | 0.11 | 0.23 | — |
| — | 3.05 | 3.70 | 3.38 | +0.85 | 22.2% | 150 | 22.2% | -0.15 | 0.21 | 0.10 | 0.33 | — |
| — | 1.35 | 1.54 | 1.45 | +0.58 | 21.5% | 152.5 | 21.5% | -0.42 | 0.85 | 0.65 | 1.06 | — |
| — | 0.37 | 0.49 | 0.43 | +0.27 | 21.4% | 155 | 21.4% | -0.74 | 2.33 | 2.06 | 2.61 | — |
| — | 0.01 | 0.10 | 0.06 | +0.08 | 21.6% | 157.5 | 21.6% | -0.93 | 4.92 | 4.00 | 5.85 | — |
| — | — | 0.04 | — | +0.01 | 22.0% | 160 | 22.0% | -1.00 | 7.40 | 6.45 | 8.35 | — |
| — | — | 0.10 | — | +0.00 | 22.4% | 162.5 | 22.4% | -1.00 | 9.90 | 8.90 | 10.90 | — |
| — | — | 0.02 | — | +0.00 | 23.0% | 165 | 23.0% | -1.00 | 12.40 | 11.40 | 13.40 | — |
| — | — | 2.13 | — | +0.00 | 23.6% | 167.5 | 23.6% | -1.00 | 14.95 | 13.95 | 15.95 | — |
| — | — | 0.01 | — | +0.00 | 24.3% | 170 | 24.3% | -1.00 | 17.57 | 16.40 | 18.75 | — |
| — | — | 2.13 | — | +0.00 | 25.1% | 172.5 | 25.1% | -1.00 | 19.95 | 18.65 | 21.25 | — |
| — | — | 2.13 | — | +0.00 | 25.9% | 175 | 25.9% | -1.00 | 22.43 | 21.10 | 23.75 | — |
| — | — | 2.13 | — | +0.00 | 27.8% | 180 | 27.8% | -1.00 | 27.50 | 26.25 | 28.75 | — |
| — | — | 2.13 | — | +0.00 | 29.9% | 185 | 29.9% | -1.00 | 32.23 | 30.70 | 33.75 | — |
| — | — | 2.13 | — | +0.00 | 32.1% | 190 | 32.1% | -1.00 | 37.35 | 35.95 | 38.75 | — |
| — | — | 2.13 | — | +0.00 | 34.4% | 195 | 34.4% | -1.00 | 42.58 | 41.40 | 43.75 | — |
| — | — | 0.87 | — | +0.00 | 36.7% | 200 | 36.7% | -1.00 | 47.58 | 46.40 | 48.75 | — |
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.