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 | 29.35 | 28.45 | +1.00 | 31.2% | 125 | 31.2% | -0.00 | — | — | 0.80 | — |
| — | 22.45 | 25.30 | 23.88 | +1.00 | 28.6% | 130 | 28.6% | -0.00 | — | — | 0.95 | — |
| — | 17.50 | 19.40 | 18.45 | +1.00 | 26.3% | 135 | 26.3% | -0.00 | — | — | 0.09 | — |
| — | 13.70 | 17.75 | 15.72 | +1.00 | 25.1% | 138 | 25.1% | -0.00 | — | — | 1.15 | — |
| — | 12.95 | 16.75 | 14.85 | +1.00 | 24.7% | 139 | 24.7% | -0.00 | — | — | 0.75 | — |
| — | 12.20 | 15.45 | 13.82 | +1.00 | 24.4% | 140 | 24.4% | -0.00 | — | — | 0.24 | — |
| — | 11.20 | 13.40 | 12.30 | +0.99 | 24.0% | 141 | 24.0% | -0.01 | — | — | 0.75 | — |
| — | 9.70 | 13.75 | 11.72 | +0.99 | 23.7% | 142 | 23.7% | -0.01 | — | — | 1.15 | — |
| — | 9.20 | 11.45 | 10.32 | +0.98 | 23.4% | 143 | 23.4% | -0.02 | — | — | 0.75 | — |
| — | 8.35 | 10.55 | 9.45 | +0.98 | 23.1% | 144 | 23.1% | -0.02 | — | — | 0.19 | — |
| — | 7.55 | 10.75 | 9.15 | +0.96 | 22.8% | 145 | 22.8% | -0.04 | 0.20 | 0.05 | 0.34 | — |
| — | 6.55 | 8.70 | 7.62 | +0.95 | 22.5% | 146 | 22.5% | -0.05 | — | — | 0.29 | — |
| — | 5.40 | 7.55 | 6.47 | +0.92 | 22.2% | 147 | 22.2% | -0.08 | — | — | 0.45 | — |
| — | 4.60 | 6.60 | 5.60 | +0.89 | 21.8% | 148 | 21.8% | -0.11 | — | — | 0.51 | — |
| — | 3.80 | 5.65 | 4.72 | +0.85 | 21.4% | 149 | 21.4% | -0.15 | — | — | 0.63 | — |
| — | 3.45 | 4.70 | 4.08 | +0.80 | 21.1% | 150 | 21.1% | -0.20 | 0.61 | 0.30 | 0.93 | — |
| — | 0.33 | 4.20 | 2.27 | +0.63 | 20.0% | 152.5 | 20.0% | -0.37 | 1.38 | 0.80 | 1.95 | — |
| — | 0.90 | 1.51 | 1.21 | +0.41 | 19.2% | 155 | 19.2% | -0.59 | 2.45 | 1.80 | 3.10 | — |
| — | 0.21 | 0.50 | 0.35 | +0.21 | 18.7% | 157.5 | 18.7% | -0.80 | 4.58 | 3.65 | 5.50 | — |
| — | 0.06 | 0.40 | 0.23 | +0.08 | 18.8% | 160 | 18.8% | -0.93 | 5.97 | 4.55 | 7.40 | — |
| — | — | 0.40 | — | +0.03 | 19.3% | 162.5 | 19.3% | -0.99 | 8.60 | 6.90 | 10.30 | — |
| — | — | 0.35 | — | +0.01 | 19.9% | 165 | 19.9% | -1.00 | 11.43 | 9.40 | 13.45 | — |
| — | — | 1.15 | — | +0.00 | 20.4% | 167.5 | 20.4% | -1.00 | 13.75 | 11.70 | 15.80 | — |
| — | — | 2.15 | — | +0.00 | 20.9% | 170 | 20.9% | -1.00 | 16.40 | 14.35 | 18.45 | — |
| — | — | 1.15 | — | +0.00 | 21.3% | 172.5 | 21.3% | -1.00 | 18.90 | 16.85 | 20.95 | — |
| — | — | 1.15 | — | +0.00 | 21.8% | 175 | 21.8% | -1.00 | 21.35 | 19.25 | 23.45 | — |
| — | — | 1.15 | — | +0.00 | 22.3% | 177.5 | 22.3% | -1.00 | 23.90 | 21.85 | 25.95 | — |
| — | — | 0.04 | — | +0.00 | 23.0% | 180 | 23.0% | -1.00 | 26.35 | 24.25 | 28.45 | — |
| — | — | 1.15 | — | +0.00 | 24.5% | 185 | 24.5% | -1.00 | 31.40 | 29.35 | 33.45 | — |
| — | — | 0.95 | — | +0.00 | 26.5% | 190 | 26.5% | -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.