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 | |
| — | 27.30 | 29.30 | 28.30 | +1.00 | 38.8% | 125 | 38.8% | +0.00 | — | — | 0.46 | — |
| — | 22.00 | 25.30 | 23.65 | +1.00 | 36.6% | 130 | 36.6% | +0.00 | — | — | 2.13 | — |
| — | 16.80 | 19.40 | 18.10 | +1.00 | 38.7% | 135 | 38.7% | +0.00 | — | — | 0.09 | — |
| — | 13.75 | 17.85 | 15.80 | +1.00 | 60.6% | 138 | 60.6% | -0.00 | — | — | 1.15 | — |
| — | 12.80 | 16.65 | 14.72 | +1.00 | 68.5% | 139 | 68.5% | -0.00 | — | — | 1.13 | — |
| — | 11.60 | 15.40 | 13.50 | +0.99 | 71.4% | 140 | 71.4% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 10.60 | 13.95 | 12.28 | +0.99 | 67.8% | 141 | 67.8% | -0.01 | — | — | 0.75 | — |
| — | 9.60 | 13.80 | 11.70 | +1.00 | 59.6% | 142 | 59.6% | -0.00 | — | — | 2.15 | — |
| — | 8.60 | 12.75 | 10.68 | +1.00 | 49.9% | 143 | 49.9% | -0.00 | — | — | 1.35 | — |
| — | 7.75 | 10.90 | 9.32 | +1.00 | 41.9% | 144 | 41.9% | -0.00 | — | — | 2.16 | — |
| — | 6.75 | 10.70 | 8.72 | +1.00 | 36.5% | 145 | 36.5% | -0.00 | — | — | 0.28 | — |
| — | 5.75 | 9.55 | 7.65 | +1.00 | 33.6% | 146 | 33.6% | -0.00 | — | — | 1.35 | — |
| — | 4.65 | 8.55 | 6.60 | +1.00 | 32.2% | 147 | 32.2% | -0.00 | — | — | 0.95 | — |
| — | 3.70 | 7.65 | 5.67 | +0.99 | 31.4% | 148 | 31.4% | -0.01 | — | — | 0.08 | — |
| — | 2.68 | 6.75 | 4.71 | +0.98 | 30.8% | 149 | 30.8% | -0.02 | — | — | 0.37 | — |
| — | 3.25 | 4.70 | 3.98 | +0.95 | 30.2% | 150 | 30.2% | -0.05 | — | — | 0.25 | — |
| — | 0.17 | 3.50 | 1.83 | +0.72 | 28.8% | 152.5 | 28.8% | -0.28 | — | — | 1.35 | — |
| — | — | 0.55 | — | +0.31 | 28.1% | 155 | 28.1% | -0.70 | 1.89 | 0.17 | 3.60 | — |
| — | 0.01 | 0.14 | 0.07 | +0.05 | 27.6% | 157.5 | 27.6% | -0.95 | 4.16 | 2.87 | 5.45 | — |
| — | — | 1.55 | — | +0.00 | 27.1% | 160 | 27.1% | -1.00 | 6.42 | 5.20 | 7.65 | — |
| — | — | 1.75 | — | +0.00 | 26.7% | 162.5 | 26.7% | -1.00 | 8.75 | 6.70 | 10.80 | — |
| — | — | 0.05 | — | +0.00 | 26.4% | 165 | 26.4% | -1.00 | 11.30 | 9.20 | 13.40 | — |
| — | — | 1.55 | — | +0.00 | 26.2% | 167.5 | 26.2% | -1.00 | 13.85 | 11.75 | 15.95 | — |
| — | — | 0.30 | — | +0.00 | 26.2% | 170 | 26.2% | -1.00 | 16.35 | 14.25 | 18.45 | — |
| — | — | 1.15 | — | +0.00 | 26.3% | 172.5 | 26.3% | -1.00 | 18.85 | 16.75 | 20.95 | — |
| — | — | 0.95 | — | +0.00 | 26.7% | 175 | 26.7% | -1.00 | 21.35 | 19.25 | 23.45 | — |
| — | — | 2.13 | — | +0.00 | 27.3% | 177.5 | 27.3% | -1.00 | 23.90 | 21.85 | 25.95 | — |
| — | — | 0.24 | — | +0.00 | 28.1% | 180 | 28.1% | -1.00 | 26.35 | 24.25 | 28.45 | — |
| — | — | 2.13 | — | +0.00 | 29.2% | 182.5 | 29.2% | -1.00 | 28.90 | 26.85 | 30.95 | — |
| — | — | 0.05 | — | +0.00 | 30.6% | 185 | 30.6% | -1.00 | 31.35 | 29.25 | 33.45 | — |
| — | — | 2.13 | — | +0.00 | 32.3% | 187.5 | 32.3% | -1.00 | 33.85 | 31.75 | 35.95 | — |
| — | — | 0.95 | — | +0.00 | 34.4% | 190 | 34.4% | -1.00 | 36.40 | 34.35 | 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.