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 | |
| — | 26.40 | 29.35 | 27.88 | +1.00 | 31.7% | 125 | 31.7% | +0.00 | — | — | 2.13 | — |
| — | 21.40 | 24.50 | 22.95 | +1.00 | 29.2% | 130 | 29.2% | +0.00 | — | — | 1.15 | — |
| — | 16.40 | 19.55 | 17.98 | +1.00 | 27.5% | 135 | 27.5% | -0.00 | — | — | 2.13 | — |
| — | 13.40 | 17.35 | 15.38 | +1.00 | 26.6% | 138 | 26.6% | -0.00 | — | — | 0.95 | — |
| — | 12.40 | 15.55 | 13.97 | +1.00 | 26.4% | 139 | 26.4% | -0.00 | — | — | 1.15 | — |
| — | 11.40 | 14.95 | 13.18 | +1.00 | 26.2% | 140 | 26.2% | -0.00 | — | — | 0.10 | — |
| — | 10.40 | 14.35 | 12.38 | +1.00 | 26.0% | 141 | 26.0% | -0.00 | — | — | 0.83 | — |
| — | 9.40 | 12.55 | 10.97 | +1.00 | 25.7% | 142 | 25.7% | -0.00 | — | — | 2.17 | — |
| — | 8.40 | 12.35 | 10.38 | +1.00 | 25.4% | 143 | 25.4% | -0.00 | — | — | 1.15 | — |
| — | 7.40 | 11.40 | 9.40 | +0.99 | 25.0% | 144 | 25.0% | -0.01 | — | — | 1.15 | — |
| — | 6.40 | 9.90 | 8.15 | +0.99 | 24.5% | 145 | 24.5% | -0.01 | — | — | 0.69 | — |
| — | 5.40 | 9.15 | 7.28 | +0.98 | 23.9% | 146 | 23.9% | -0.02 | — | — | 1.15 | — |
| — | 4.45 | 8.50 | 6.47 | +0.97 | 23.0% | 147 | 23.0% | -0.03 | — | — | 0.72 | — |
| — | 3.50 | 7.40 | 5.45 | +0.95 | 22.1% | 148 | 22.1% | -0.06 | — | — | 1.19 | — |
| — | 2.50 | 5.95 | 4.22 | +0.91 | 21.0% | 149 | 21.0% | -0.09 | — | — | 0.43 | — |
| — | 2.28 | 4.95 | 3.62 | +0.87 | 19.9% | 150 | 19.9% | -0.13 | — | — | 0.90 | — |
| — | 0.21 | 1.77 | 0.99 | +0.64 | 18.3% | 152.5 | 18.3% | -0.36 | — | — | 2.55 | — |
| — | 0.53 | 0.60 | 0.56 | +0.31 | 18.7% | 155 | 18.7% | -0.69 | 2.28 | 0.91 | 3.65 | — |
| — | 0.03 | 0.18 | 0.10 | +0.12 | 20.3% | 157.5 | 20.3% | -0.89 | 4.68 | 2.91 | 6.45 | — |
| — | — | 0.14 | — | +0.04 | 22.0% | 160 | 22.0% | -0.97 | 6.85 | 5.80 | 7.90 | — |
| — | — | 0.75 | — | +0.01 | 23.3% | 162.5 | 23.3% | -1.00 | 9.82 | 8.50 | 11.15 | — |
| — | — | 0.22 | — | +0.00 | 23.9% | 165 | 23.9% | -1.00 | 12.07 | 10.50 | 13.65 | 0 |
| 0 | — | 1.00 | — | +0.00 | 24.1% | 167.5 | 24.1% | -1.00 | 14.45 | 12.75 | 16.15 | 0 |
| 0 | — | 0.05 | — | +0.00 | 24.3% | 170 | 24.3% | -1.00 | 16.77 | 14.85 | 18.70 | 0 |
| 1 | — | 0.75 | — | +0.00 | 24.6% | 172.5 | 24.6% | -1.00 | 19.23 | 17.25 | 21.20 | 0 |
| 2 | — | 0.75 | — | +0.00 | 25.0% | 175 | 25.0% | -1.00 | 21.73 | 19.75 | 23.70 | 0 |
| 0 | — | 2.13 | — | +0.00 | 25.6% | 177.5 | 25.6% | -1.00 | 24.23 | 22.25 | 26.20 | 0 |
| 5 | — | 0.60 | — | +0.00 | 26.3% | 180 | 26.3% | -1.00 | 26.70 | 24.70 | 28.70 | 0 |
| — | — | 2.13 | — | +0.00 | 27.1% | 182.5 | 27.1% | -1.00 | 29.27 | 27.35 | 31.20 | — |
| — | — | 0.10 | — | +0.00 | 28.1% | 185 | 28.1% | -1.00 | 31.73 | 29.75 | 33.70 | — |
| — | — | 2.13 | — | +0.00 | 29.3% | 187.5 | 29.3% | -1.00 | 34.23 | 32.25 | 36.20 | — |
| 0 | — | 1.35 | — | +0.00 | 30.7% | 190 | 30.7% | -1.00 | 36.73 | 34.75 | 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.