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 | |
| — | 27.05 | 29.00 | 28.02 | +1.00 | 39.3% | 125 | 39.3% | -0.00 | — | — | 0.11 | — |
| — | 21.90 | 24.40 | 23.15 | +1.00 | 37.1% | 130 | 37.1% | -0.00 | — | — | 0.13 | — |
| — | 17.15 | 19.10 | 18.12 | +0.98 | 35.1% | 135 | 35.1% | -0.02 | 0.14 | 0.01 | 0.28 | — |
| — | 12.80 | 13.95 | 13.38 | +0.94 | 33.5% | 140 | 33.5% | -0.06 | 0.22 | 0.15 | 0.29 | — |
| — | 10.35 | 12.55 | 11.45 | +0.92 | 32.9% | 142 | 32.9% | -0.09 | 0.36 | 0.32 | 0.40 | — |
| — | 9.55 | 11.65 | 10.60 | +0.90 | 32.6% | 143 | 32.6% | -0.10 | 0.42 | 0.37 | 0.48 | — |
| — | 8.65 | 10.70 | 9.68 | +0.87 | 32.4% | 144 | 32.4% | -0.13 | 0.59 | 0.50 | 0.68 | — |
| — | 8.05 | 9.50 | 8.78 | +0.85 | 32.2% | 145 | 32.2% | -0.15 | 0.71 | 0.62 | 0.80 | — |
| — | 7.05 | 8.60 | 7.83 | +0.82 | 31.9% | 146 | 31.9% | -0.18 | 0.87 | 0.77 | 0.97 | — |
| — | 6.40 | 7.70 | 7.05 | +0.78 | 31.7% | 147 | 31.7% | -0.22 | 1.05 | 0.94 | 1.17 | — |
| — | 6.00 | 6.80 | 6.40 | +0.75 | 31.5% | 148 | 31.5% | -0.25 | 1.28 | 1.12 | 1.45 | — |
| — | 5.30 | 6.25 | 5.78 | +0.71 | 31.3% | 149 | 31.3% | -0.30 | 1.57 | 1.38 | 1.76 | — |
| — | 4.70 | 5.35 | 5.03 | +0.66 | 31.2% | 150 | 31.2% | -0.34 | 1.95 | 1.77 | 2.13 | — |
| — | 3.15 | 3.85 | 3.50 | +0.55 | 30.8% | 152.5 | 30.8% | -0.45 | 3.02 | 2.74 | 3.30 | — |
| — | 2.16 | 2.53 | 2.35 | +0.43 | 30.5% | 155 | 30.5% | -0.57 | 4.25 | 3.90 | 4.60 | — |
| — | 1.30 | 1.61 | 1.46 | +0.32 | 30.3% | 157.5 | 30.3% | -0.70 | 5.95 | 5.55 | 6.35 | — |
| — | 0.80 | 0.98 | 0.89 | +0.21 | 30.2% | 160 | 30.2% | -0.79 | 7.97 | 7.45 | 8.50 | — |
| — | 0.45 | 0.59 | 0.52 | +0.14 | 30.1% | 162.5 | 30.1% | -0.87 | 10.10 | 9.15 | 11.05 | — |
| — | 0.20 | 0.36 | 0.28 | +0.08 | 30.2% | 165 | 30.2% | -0.93 | 12.43 | 11.45 | 13.40 | — |
| — | 0.01 | 0.24 | 0.12 | +0.05 | 30.3% | 167.5 | 30.3% | -0.96 | 14.53 | 13.40 | 15.65 | — |
| — | 0.05 | 0.16 | 0.10 | +0.03 | 30.5% | 170 | 30.5% | -0.99 | 17.10 | 16.20 | 18.00 | — |
| — | — | 0.12 | — | +0.01 | 30.7% | 172.5 | 30.7% | -1.00 | 19.65 | 18.45 | 20.85 | — |
| — | 0.01 | 0.19 | 0.10 | +0.01 | 31.0% | 175 | 31.0% | -1.00 | 22.15 | 21.10 | 23.20 | — |
| — | — | 0.13 | — | +0.00 | 31.3% | 177.5 | 31.3% | -1.00 | 24.57 | 23.30 | 25.85 | — |
| — | — | 0.02 | — | +0.00 | 31.6% | 180 | 31.6% | -1.00 | 27.07 | 25.80 | 28.35 | — |
| — | — | 0.11 | — | +0.00 | 32.4% | 185 | 32.4% | -1.00 | 32.27 | 31.20 | 33.35 | — |
| — | — | 0.10 | — | +0.00 | 33.4% | 190 | 33.4% | -1.00 | 37.12 | 35.90 | 38.35 | — |
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.