Spot 153.44
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.80 | 30.35 | 28.57 | +0.99 | 32.3% | 125 | 32.3% | -0.01 | — | — | 2.24 | — |
| — | 22.25 | 24.65 | 23.45 | +0.98 | 29.6% | 130 | 29.6% | -0.02 | — | — | 2.26 | — |
| — | 17.25 | 20.85 | 19.05 | +0.95 | 27.0% | 135 | 27.0% | -0.05 | — | — | 2.31 | — |
| — | 13.05 | 17.15 | 15.10 | +0.92 | 25.0% | 139 | 25.0% | -0.08 | — | — | 2.43 | — |
| — | 12.35 | 16.15 | 14.25 | +0.91 | 24.5% | 140 | 24.5% | -0.09 | — | — | 2.48 | — |
| — | 11.15 | 15.10 | 13.12 | +0.90 | 24.0% | 141 | 24.0% | -0.10 | — | — | 2.56 | — |
| — | 10.25 | 14.10 | 12.18 | +0.89 | 23.5% | 142 | 23.5% | -0.12 | — | — | 2.64 | — |
| — | 9.30 | 13.10 | 11.20 | +0.87 | 23.0% | 143 | 23.0% | -0.13 | — | — | 2.75 | — |
| — | 8.50 | 12.20 | 10.35 | +0.85 | 22.5% | 144 | 22.5% | -0.15 | — | — | 2.93 | — |
| — | 7.55 | 10.55 | 9.05 | +0.83 | 22.1% | 145 | 22.1% | -0.17 | — | — | 1.71 | — |
| — | 6.70 | 10.80 | 8.75 | +0.81 | 21.6% | 146 | 21.6% | -0.19 | — | — | 3.35 | — |
| — | 5.90 | 9.80 | 7.85 | +0.78 | 21.1% | 147 | 21.1% | -0.22 | — | — | 3.25 | — |
| — | 5.15 | 9.10 | 7.12 | +0.75 | 20.7% | 148 | 20.7% | -0.25 | — | — | 3.55 | — |
| — | 4.40 | 8.15 | 6.28 | +0.72 | 20.3% | 149 | 20.3% | -0.28 | — | — | 3.90 | — |
| — | 3.70 | 7.10 | 5.40 | +0.68 | 19.9% | 150 | 19.9% | -0.32 | 2.48 | 1.15 | 3.80 | — |
| — | 2.55 | 5.85 | 4.20 | +0.58 | 19.1% | 152.5 | 19.1% | -0.43 | 3.02 | 1.10 | 4.95 | — |
| — | 1.45 | 3.20 | 2.33 | +0.46 | 18.6% | 155 | 18.6% | -0.55 | 4.15 | 2.15 | 6.15 | 0 |
| — | 0.01 | 3.00 | 1.50 | +0.35 | 18.4% | 157.5 | 18.4% | -0.67 | 5.45 | 4.20 | 6.70 | — |
| — | — | 1.25 | — | +0.25 | 18.6% | 160 | 18.6% | -0.77 | 7.55 | 5.70 | 9.40 | 0 |
| — | — | 2.74 | — | +0.18 | 19.2% | 162.5 | 19.2% | -0.85 | 9.62 | 7.80 | 11.45 | — |
| — | — | 2.46 | — | +0.13 | 20.2% | 165 | 20.2% | -0.90 | 11.82 | 9.90 | 13.75 | — |
| — | — | 2.31 | — | +0.10 | 21.4% | 167.5 | 21.4% | -0.94 | 14.28 | 12.40 | 16.15 | — |
| — | — | 2.23 | — | +0.08 | 22.8% | 170 | 22.8% | -0.96 | 16.75 | 14.80 | 18.70 | — |
| — | — | 2.19 | — | +0.06 | 24.4% | 172.5 | 24.4% | -0.97 | 19.25 | 17.30 | 21.20 | — |
| — | — | 2.17 | — | +0.05 | 26.0% | 175 | 26.0% | -0.98 | 21.75 | 19.80 | 23.70 | — |
| — | — | 2.16 | — | +0.04 | 27.6% | 177.5 | 27.6% | -0.99 | 24.25 | 22.30 | 26.20 | — |
| — | — | 2.15 | — | +0.04 | 29.1% | 180 | 29.1% | -0.99 | 26.75 | 24.80 | 28.70 | — |
| — | — | 2.14 | — | +0.03 | 32.0% | 185 | 32.0% | -1.00 | 31.75 | 29.80 | 33.70 | — |
| — | — | 2.14 | — | +0.02 | 34.4% | 190 | 34.4% | -1.00 | 36.75 | 34.80 | 38.70 | — |
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.