Spot 153.14
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.90 | 29.80 | 28.85 | +0.96 | 44.2% | 125 | 44.2% | -0.06 | 0.56 | 0.28 | 0.85 | — |
| — | 23.70 | 24.40 | 24.05 | +0.93 | 43.4% | 130 | 43.4% | -0.09 | 0.87 | 0.70 | 1.04 | — |
| — | 19.05 | 20.75 | 19.90 | +0.87 | 42.6% | 135 | 42.6% | -0.15 | 1.61 | 1.50 | 1.73 | — |
| — | 14.95 | 16.60 | 15.78 | +0.80 | 42.1% | 140 | 42.1% | -0.23 | 2.65 | 2.52 | 2.79 | — |
| — | 12.60 | 14.65 | 13.62 | +0.74 | 41.8% | 143 | 41.8% | -0.28 | 3.40 | 3.15 | 3.65 | — |
| — | 12.35 | 14.10 | 13.22 | +0.72 | 41.7% | 144 | 41.7% | -0.30 | 3.73 | 3.50 | 3.95 | — |
| — | 11.75 | 13.20 | 12.47 | +0.70 | 41.6% | 145 | 41.6% | -0.32 | 4.28 | 3.95 | 4.60 | — |
| — | 11.00 | 12.75 | 11.88 | +0.68 | 41.5% | 146 | 41.5% | -0.34 | 4.78 | 4.25 | 5.30 | — |
| — | 10.35 | 11.50 | 10.93 | +0.66 | 41.5% | 147 | 41.5% | -0.36 | 4.90 | 4.60 | 5.20 | — |
| — | 9.85 | 11.40 | 10.62 | +0.64 | 41.4% | 148 | 41.4% | -0.38 | 5.25 | 5.00 | 5.50 | — |
| — | 8.90 | 10.80 | 9.85 | +0.62 | 41.3% | 149 | 41.3% | -0.40 | 5.97 | 5.40 | 6.55 | — |
| — | 8.40 | 9.30 | 8.85 | +0.60 | 41.3% | 150 | 41.3% | -0.43 | 6.10 | 5.85 | 6.35 | — |
| — | 7.35 | 8.15 | 7.75 | +0.54 | 41.1% | 152.5 | 41.1% | -0.48 | 7.25 | 6.95 | 7.55 | — |
| — | 6.20 | 6.80 | 6.50 | +0.48 | 41.0% | 155 | 41.0% | -0.53 | 8.78 | 8.35 | 9.20 | — |
| — | 5.20 | 5.75 | 5.47 | +0.43 | 41.0% | 157.5 | 41.0% | -0.58 | 10.03 | 9.50 | 10.55 | — |
| — | 4.30 | 4.60 | 4.45 | +0.38 | 40.9% | 160 | 40.9% | -0.63 | 11.80 | 11.30 | 12.30 | — |
| — | 3.55 | 4.00 | 3.77 | +0.33 | 40.9% | 162.5 | 40.9% | -0.68 | 13.00 | 12.00 | 14.00 | — |
| — | 2.79 | 3.20 | 3.00 | +0.28 | 40.9% | 165 | 40.9% | -0.73 | 15.07 | 14.65 | 15.50 | — |
| — | 2.27 | 3.45 | 2.86 | +0.24 | 40.9% | 167.5 | 40.9% | -0.77 | 16.50 | 15.50 | 17.50 | — |
| — | 1.87 | 2.14 | 2.00 | +0.20 | 40.9% | 170 | 40.9% | -0.80 | 19.20 | 18.30 | 20.10 | — |
| — | 1.47 | 1.77 | 1.62 | +0.17 | 40.9% | 172.5 | 40.9% | -0.83 | 20.52 | 19.25 | 21.80 | — |
| — | 1.16 | 1.39 | 1.27 | +0.14 | 41.0% | 175 | 41.0% | -0.86 | 22.95 | 21.95 | 23.95 | — |
| — | 0.87 | 1.14 | 1.00 | +0.12 | 41.1% | 177.5 | 41.1% | -0.89 | 25.25 | 24.25 | 26.25 | — |
| — | 0.51 | 0.99 | 0.75 | +0.10 | 41.1% | 180 | 41.1% | -0.91 | 27.50 | 26.55 | 28.45 | — |
| — | 0.25 | 0.78 | 0.52 | +0.06 | 41.3% | 185 | 41.3% | -0.94 | 32.02 | 30.80 | 33.25 | — |
| — | 0.27 | 0.41 | 0.34 | +0.04 | 41.4% | 190 | 41.4% | -0.96 | 37.00 | 35.60 | 38.40 | — |
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.