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 | |
| — | 27.35 | 30.10 | 28.73 | +1.00 | 30.5% | 125 | 30.5% | -0.00 | — | — | 0.82 | — |
| — | 23.05 | 26.10 | 24.57 | +1.00 | 29.8% | 129 | 29.8% | -0.00 | — | — | 2.14 | — |
| — | 22.10 | 25.10 | 23.60 | +1.00 | 29.7% | 130 | 29.7% | -0.00 | — | — | 0.05 | — |
| — | 21.15 | 23.70 | 22.43 | +1.00 | 29.6% | 131 | 29.6% | -0.00 | — | — | 2.14 | — |
| — | 20.15 | 22.70 | 21.43 | +1.00 | 29.5% | 132 | 29.5% | -0.00 | — | — | 0.15 | — |
| — | 19.10 | 21.50 | 20.30 | +1.00 | 29.4% | 133 | 29.4% | -0.00 | — | — | 0.16 | — |
| — | 18.40 | 20.30 | 19.35 | +1.00 | 29.3% | 134 | 29.3% | -0.00 | — | — | 0.16 | — |
| — | 17.20 | 19.30 | 18.25 | +1.00 | 29.2% | 135 | 29.2% | -0.01 | 0.09 | 0.01 | 0.16 | — |
| — | 16.45 | 18.30 | 17.38 | +1.00 | 29.1% | 136 | 29.1% | -0.01 | — | — | 0.09 | — |
| — | 15.20 | 16.90 | 16.05 | +0.99 | 29.1% | 137 | 29.1% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 14.30 | 16.25 | 15.28 | +0.99 | 28.9% | 138 | 28.9% | -0.02 | 0.09 | 0.05 | 0.12 | — |
| — | 13.25 | 15.35 | 14.30 | +0.98 | 28.8% | 139 | 28.8% | -0.03 | — | — | 0.21 | — |
| — | 12.25 | 14.35 | 13.30 | +0.98 | 28.7% | 140 | 28.7% | -0.04 | 0.15 | 0.10 | 0.21 | — |
| — | 11.65 | 12.95 | 12.30 | +0.97 | 28.6% | 141 | 28.6% | -0.05 | 0.20 | 0.11 | 0.30 | — |
| — | 10.45 | 11.95 | 11.20 | +0.96 | 28.4% | 142 | 28.4% | -0.07 | 0.25 | 0.19 | 0.31 | — |
| — | 9.70 | 11.00 | 10.35 | +0.94 | 28.3% | 143 | 28.3% | -0.09 | 0.41 | 0.25 | 0.56 | — |
| — | 9.15 | 9.95 | 9.55 | +0.92 | 28.1% | 144 | 28.1% | -0.11 | 0.48 | 0.33 | 0.64 | — |
| — | 7.95 | 9.05 | 8.50 | +0.89 | 28.0% | 145 | 28.0% | -0.14 | 0.52 | 0.30 | 0.74 | — |
| — | 7.00 | 8.65 | 7.83 | +0.86 | 27.9% | 146 | 27.9% | -0.17 | 0.84 | 0.65 | 1.04 | — |
| — | 6.20 | 7.10 | 6.65 | +0.83 | 27.8% | 147 | 27.8% | -0.22 | 0.91 | 0.77 | 1.05 | — |
| — | 5.40 | 6.30 | 5.85 | +0.79 | 27.7% | 148 | 27.7% | -0.26 | 1.20 | 1.05 | 1.34 | — |
| — | 4.80 | 5.90 | 5.35 | +0.74 | 27.6% | 149 | 27.6% | -0.31 | 1.64 | 1.14 | 2.14 | — |
| — | 4.30 | 4.85 | 4.58 | +0.69 | 27.6% | 150 | 27.6% | -0.36 | 1.80 | 1.69 | 1.92 | — |
| — | 2.78 | 3.10 | 2.94 | +0.55 | 27.6% | 152.5 | 27.6% | -0.50 | 2.85 | 2.65 | 3.05 | — |
| — | 1.63 | 1.93 | 1.78 | +0.41 | 27.6% | 155 | 27.6% | -0.64 | 4.30 | 4.00 | 4.60 | — |
| — | 0.92 | 1.15 | 1.03 | +0.27 | 27.8% | 157.5 | 27.8% | -0.76 | 6.33 | 5.70 | 6.95 | — |
| — | 0.43 | 0.86 | 0.65 | +0.17 | 28.2% | 160 | 28.2% | -0.85 | 8.28 | 7.90 | 8.65 | — |
| — | 0.22 | 0.49 | 0.35 | +0.10 | 28.5% | 162.5 | 28.5% | -0.91 | 10.95 | 9.95 | 11.95 | — |
| — | 0.01 | 0.46 | 0.23 | +0.06 | 29.0% | 165 | 29.0% | -0.95 | 12.82 | 12.35 | 13.30 | — |
| — | 0.04 | 0.40 | 0.22 | +0.03 | 29.6% | 167.5 | 29.6% | -0.97 | 15.70 | 14.65 | 16.75 | — |
| — | — | 2.17 | — | +0.02 | 30.1% | 170 | 30.1% | -0.99 | 17.68 | 17.10 | 18.25 | — |
| — | — | 2.15 | — | +0.01 | 30.7% | 172.5 | 30.7% | -0.99 | 20.73 | 19.60 | 21.85 | — |
| — | 0.01 | 0.50 | 0.26 | +0.00 | 31.3% | 175 | 31.3% | -1.00 | 23.27 | 22.20 | 24.35 | — |
| — | — | 2.13 | — | +0.00 | 31.9% | 177.5 | 31.9% | -1.00 | 25.57 | 24.30 | 26.85 | — |
| — | — | 2.13 | — | +0.00 | 32.5% | 180 | 32.5% | -1.00 | 28.05 | 27.15 | 28.95 | 9 |
| — | — | 2.13 | — | +0.00 | 33.8% | 185 | 33.8% | -1.00 | 33.35 | 32.10 | 34.60 | — |
| — | — | 2.13 | — | +0.00 | 35.3% | 190 | 35.3% | -1.00 | 38.30 | 37.10 | 39.50 | — |
| — | — | 2.13 | — | +0.00 | 37.1% | 195 | 37.1% | -1.00 | 43.15 | 42.00 | 44.30 | — |
| — | — | 2.13 | — | +0.00 | 39.0% | 200 | 39.0% | -1.00 | 48.10 | 46.90 | 49.30 | — |
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.