Spot 153.81
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.55 | 30.00 | 28.77 | +0.99 | 34.6% | 125 | 34.6% | -0.01 | — | — | 2.22 | — |
| — | 22.45 | 25.80 | 24.12 | +0.98 | 31.7% | 130 | 31.7% | -0.02 | — | — | 1.89 | — |
| — | 17.50 | 20.90 | 19.20 | +0.96 | 28.8% | 135 | 28.8% | -0.05 | — | — | 2.39 | — |
| — | 13.45 | 17.45 | 15.45 | +0.92 | 26.6% | 139 | 26.6% | -0.08 | — | — | 2.51 | — |
| — | 12.55 | 15.50 | 14.03 | +0.91 | 26.0% | 140 | 26.0% | -0.09 | — | — | 2.55 | — |
| — | 11.50 | 15.65 | 13.57 | +0.90 | 25.4% | 141 | 25.4% | -0.10 | — | — | 2.60 | — |
| — | 10.50 | 14.50 | 12.50 | +0.89 | 24.9% | 142 | 24.9% | -0.11 | — | — | 2.65 | — |
| — | 9.65 | 13.75 | 11.70 | +0.87 | 24.4% | 143 | 24.4% | -0.13 | — | — | 2.73 | — |
| — | 8.60 | 12.70 | 10.65 | +0.86 | 23.9% | 144 | 23.9% | -0.14 | — | — | 2.80 | — |
| — | 7.90 | 11.35 | 9.62 | +0.84 | 23.4% | 145 | 23.4% | -0.16 | — | — | 2.94 | — |
| — | 6.80 | 10.95 | 8.88 | +0.81 | 22.9% | 146 | 22.9% | -0.19 | — | — | 3.10 | — |
| — | 6.00 | 10.10 | 8.05 | +0.79 | 22.4% | 147 | 22.4% | -0.21 | — | — | 3.25 | — |
| — | 5.20 | 9.15 | 7.17 | +0.76 | 22.0% | 148 | 22.0% | -0.24 | — | — | 3.50 | — |
| — | 4.35 | 8.50 | 6.42 | +0.73 | 21.7% | 149 | 21.7% | -0.28 | — | — | 3.35 | — |
| — | 3.65 | 6.85 | 5.25 | +0.69 | 21.4% | 150 | 21.4% | -0.31 | — | — | 3.55 | — |
| — | 2.09 | 5.65 | 3.87 | +0.59 | 20.8% | 152.5 | 20.8% | -0.41 | 3.07 | 1.49 | 4.65 | — |
| — | 2.65 | 3.25 | 2.95 | +0.48 | 20.5% | 155 | 20.5% | -0.53 | 3.55 | 2.55 | 4.55 | — |
| — | 0.01 | 3.05 | 1.53 | +0.37 | 20.6% | 157.5 | 20.6% | -0.64 | 5.42 | 4.20 | 6.65 | — |
| — | — | 3.35 | — | +0.28 | 21.0% | 160 | 21.0% | -0.73 | 7.20 | 5.15 | 9.25 | — |
| — | — | 1.98 | — | +0.21 | 21.7% | 162.5 | 21.7% | -0.81 | 9.30 | 7.25 | 11.35 | — |
| — | — | 2.51 | — | +0.15 | 22.6% | 165 | 22.6% | -0.87 | 11.57 | 9.50 | 13.65 | — |
| — | — | 2.34 | — | +0.12 | 23.6% | 167.5 | 23.6% | -0.91 | 13.90 | 11.85 | 15.95 | — |
| — | — | 1.90 | — | +0.09 | 24.7% | 170 | 24.7% | -0.94 | 16.38 | 14.25 | 18.50 | — |
| — | — | 2.17 | — | +0.07 | 25.8% | 172.5 | 25.8% | -0.96 | 18.85 | 16.75 | 20.95 | — |
| — | — | 1.76 | — | +0.05 | 26.9% | 175 | 26.9% | -0.98 | 21.35 | 19.25 | 23.45 | — |
| — | — | 1.57 | — | +0.04 | 28.1% | 177.5 | 28.1% | -0.99 | 23.85 | 21.75 | 25.95 | — |
| — | — | 2.16 | — | +0.03 | 29.2% | 180 | 29.2% | -1.00 | 26.35 | 24.25 | 28.45 | — |
| — | — | 1.96 | — | +0.02 | 31.4% | 185 | 31.4% | -1.00 | 31.30 | 29.20 | 33.40 | — |
| — | — | 2.15 | — | +0.02 | 33.5% | 190 | 33.5% | -1.00 | 36.33 | 34.20 | 38.45 | — |
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.