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 | |
| 60 | 26.45 | 29.35 | 27.90 | +1.00 | 29.8% | 125 | 29.8% | -0.00 | — | — | 0.75 | — |
| — | 22.25 | 24.50 | 23.38 | +1.00 | 27.9% | 130 | 27.9% | -0.00 | — | — | 1.10 | — |
| — | 17.25 | 19.90 | 18.57 | +1.00 | 27.2% | 135 | 27.2% | -0.00 | — | — | 0.13 | — |
| — | 13.55 | 17.40 | 15.47 | +0.99 | 26.8% | 138 | 26.8% | -0.01 | — | — | 0.95 | — |
| — | 12.55 | 16.50 | 14.53 | +0.99 | 26.6% | 139 | 26.6% | -0.01 | — | — | 0.75 | — |
| — | 12.30 | 14.95 | 13.62 | +0.98 | 26.3% | 140 | 26.3% | -0.02 | 0.17 | 0.05 | 0.30 | — |
| — | 10.60 | 13.00 | 11.80 | +0.97 | 25.9% | 141 | 25.9% | -0.03 | — | — | 0.95 | — |
| — | 9.60 | 13.00 | 11.30 | +0.97 | 25.4% | 142 | 25.4% | -0.03 | — | — | 0.75 | — |
| — | 8.60 | 11.60 | 10.10 | +0.95 | 24.9% | 143 | 24.9% | -0.05 | — | — | 0.75 | — |
| — | 8.40 | 11.05 | 9.72 | +0.94 | 24.2% | 144 | 24.2% | -0.06 | — | — | 0.75 | — |
| — | 7.40 | 9.90 | 8.65 | +0.93 | 23.5% | 145 | 23.5% | -0.07 | 0.40 | 0.04 | 0.75 | — |
| — | 5.70 | 8.95 | 7.33 | +0.91 | 22.8% | 146 | 22.8% | -0.09 | — | — | 0.80 | — |
| — | 4.75 | 8.20 | 6.47 | +0.88 | 22.0% | 147 | 22.0% | -0.12 | 0.50 | 0.10 | 0.90 | — |
| — | 4.55 | 7.25 | 5.90 | +0.85 | 21.2% | 148 | 21.2% | -0.15 | — | — | 1.45 | — |
| — | 3.65 | 6.35 | 5.00 | +0.81 | 20.4% | 149 | 20.4% | -0.19 | 0.76 | 0.07 | 1.45 | — |
| — | 2.76 | 5.00 | 3.88 | +0.77 | 19.6% | 150 | 19.6% | -0.24 | 0.69 | 0.30 | 1.08 | — |
| — | 0.84 | 3.45 | 2.15 | +0.60 | 18.1% | 152.5 | 18.1% | -0.40 | 1.96 | 0.86 | 3.05 | — |
| — | 0.21 | 1.25 | 0.73 | +0.39 | 17.3% | 155 | 17.3% | -0.61 | 3.00 | 2.31 | 3.70 | — |
| — | — | 0.55 | — | +0.21 | 17.3% | 157.5 | — | — | 4.55 | 3.30 | 5.80 | — |
| — | 0.04 | 0.50 | 0.27 | +0.10 | 18.0% | 160 | 18.0% | -0.92 | 6.88 | 5.65 | 8.10 | — |
| — | — | 0.40 | — | +0.04 | 18.8% | 162.5 | 18.8% | -0.98 | 9.72 | 8.20 | 11.25 | — |
| — | — | 0.45 | — | +0.02 | 19.6% | 165 | 19.6% | -1.00 | 12.05 | 11.00 | 13.10 | — |
| — | — | 0.75 | — | +0.01 | 20.1% | 167.5 | 20.1% | -1.00 | 14.82 | 13.50 | 16.15 | — |
| — | — | 0.12 | — | +0.00 | 20.6% | 170 | 20.6% | -1.00 | 16.73 | 14.75 | 18.70 | — |
| — | — | 1.15 | — | +0.00 | 21.0% | 172.5 | 21.0% | -1.00 | 19.23 | 17.25 | 21.20 | — |
| — | — | 1.15 | — | +0.00 | 21.5% | 175 | 21.5% | -1.00 | 21.75 | 19.80 | 23.70 | — |
| — | — | 1.35 | — | +0.00 | 22.0% | 177.5 | 22.0% | -1.00 | 24.25 | 22.30 | 26.20 | — |
| — | — | 0.60 | — | +0.00 | 22.6% | 180 | 22.6% | -1.00 | 26.75 | 24.80 | 28.70 | — |
| — | — | 1.15 | — | +0.00 | 24.1% | 185 | 24.1% | -1.00 | 31.75 | 29.80 | 33.70 | — |
| — | — | 1.35 | — | +0.00 | 25.9% | 190 | 25.9% | -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.