Spot 153.19
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.75 | 29.20 | 27.98 | +1.00 | 42.0% | 125 | 42.0% | -0.00 | — | — | 0.51 | — |
| — | 22.10 | 24.05 | 23.07 | +1.00 | 40.4% | 130 | 40.4% | -0.00 | — | — | 0.36 | — |
| — | 17.05 | 19.20 | 18.12 | +1.00 | 39.4% | 135 | 39.4% | -0.00 | — | — | 0.76 | — |
| — | — | — | — | — | — | 136 | — | — | — | — | — | — |
| — | — | — | — | — | — | 137 | — | — | — | — | — | — |
| — | — | — | — | — | — | 138 | — | — | — | — | — | — |
| — | — | — | — | — | — | 139 | — | — | — | — | — | — |
| — | 12.15 | 13.95 | 13.05 | +0.99 | 38.1% | 140 | 38.1% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | — | — | — | — | — | 141 | — | — | — | — | — | — |
| — | 9.85 | 12.00 | 10.93 | +0.97 | 37.3% | 142 | 37.3% | -0.03 | 0.10 | 0.02 | 0.17 | — |
| — | 9.05 | 10.75 | 9.90 | +0.96 | 36.9% | 143 | 36.9% | -0.04 | 0.10 | 0.07 | 0.13 | — |
| — | 8.15 | 10.20 | 9.18 | +0.95 | 36.5% | 144 | 36.5% | -0.05 | 0.14 | 0.08 | 0.21 | — |
| — | 7.15 | 8.80 | 7.97 | +0.93 | 36.1% | 145 | 36.1% | -0.07 | 0.20 | 0.15 | 0.24 | — |
| — | 6.95 | 7.95 | 7.45 | +0.90 | 35.7% | 146 | 35.7% | -0.10 | 0.29 | 0.22 | 0.37 | — |
| — | 5.95 | 6.95 | 6.45 | +0.87 | 35.2% | 147 | 35.2% | -0.13 | 0.40 | 0.28 | 0.51 | — |
| — | 5.00 | 6.00 | 5.50 | +0.83 | 34.8% | 148 | 34.8% | -0.17 | 0.52 | 0.42 | 0.62 | — |
| — | 4.20 | 5.10 | 4.65 | +0.78 | 34.4% | 149 | 34.4% | -0.22 | 0.72 | 0.60 | 0.84 | — |
| — | 3.70 | 4.25 | 3.98 | +0.72 | 34.1% | 150 | 34.1% | -0.28 | 0.91 | 0.80 | 1.02 | — |
| — | 2.25 | 2.59 | 2.42 | +0.55 | 33.4% | 152.5 | 33.4% | -0.45 | 1.90 | 1.65 | 2.14 | — |
| — | 1.13 | 1.37 | 1.25 | +0.37 | 33.0% | 155 | 33.0% | -0.64 | 3.27 | 2.95 | 3.60 | — |
| — | 0.46 | 0.66 | 0.56 | +0.22 | 33.0% | 157.5 | 33.0% | -0.78 | 5.22 | 4.70 | 5.75 | — |
| — | 0.21 | 0.30 | 0.26 | +0.10 | 33.2% | 160 | 33.2% | -0.90 | 7.40 | 6.85 | 7.95 | — |
| — | 0.01 | 0.16 | 0.09 | +0.05 | 33.4% | 162.5 | 33.4% | -0.96 | 9.85 | 8.75 | 10.95 | — |
| — | 0.04 | 0.09 | 0.07 | +0.02 | 33.5% | 165 | 33.5% | -0.99 | 12.03 | 10.95 | 13.10 | — |
| — | — | 0.05 | — | +0.00 | 33.1% | 167.5 | 33.1% | -1.00 | 14.60 | 13.30 | 15.90 | — |
| — | — | 0.01 | — | +0.00 | 32.6% | 170 | 32.6% | -1.00 | 17.02 | 15.95 | 18.10 | — |
| — | — | 0.10 | — | +0.00 | 32.1% | 172.5 | 32.1% | -1.00 | 19.57 | 18.30 | 20.85 | — |
| — | — | 0.15 | — | +0.00 | 31.8% | 175 | 31.8% | -1.00 | 22.25 | 21.05 | 23.45 | — |
| — | — | 0.10 | — | +0.00 | 31.7% | 177.5 | 31.7% | -1.00 | 24.70 | 23.45 | 25.95 | — |
| — | — | 0.73 | — | +0.00 | 31.9% | 180 | 31.9% | -1.00 | 27.05 | 26.00 | 28.10 | — |
| — | — | 0.72 | — | +0.00 | 32.2% | 182.5 | 32.2% | -1.00 | 29.55 | 28.50 | 30.60 | — |
| — | — | 0.73 | — | +0.00 | 32.6% | 185 | 32.6% | -1.00 | 32.12 | 30.80 | 33.45 | — |
| — | — | 0.75 | — | +0.00 | 33.2% | 187.5 | 33.2% | -1.00 | 34.62 | 33.30 | 35.95 | — |
| — | — | 2.12 | — | +0.00 | 33.8% | 190 | 33.8% | -1.00 | 37.05 | 36.00 | 38.10 | — |
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.