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 | |
| — | 27.30 | 29.90 | 28.60 | +0.98 | 35.6% | 125 | 35.6% | -0.02 | — | — | 0.90 | — |
| — | 22.45 | 24.95 | 23.70 | +0.96 | 34.2% | 130 | 34.2% | -0.04 | 0.31 | 0.17 | 0.45 | — |
| — | 17.90 | 20.30 | 19.10 | +0.92 | 32.8% | 135 | 32.8% | -0.08 | 0.59 | 0.47 | 0.71 | — |
| — | 13.30 | 15.80 | 14.55 | +0.85 | 31.6% | 140 | 31.6% | -0.15 | 1.18 | 1.05 | 1.31 | — |
| — | 10.90 | 13.35 | 12.12 | +0.80 | 30.9% | 143 | 30.9% | -0.20 | 1.65 | 1.39 | 1.90 | — |
| — | 10.30 | 12.35 | 11.32 | +0.78 | 30.7% | 144 | 30.7% | -0.22 | 2.02 | 1.81 | 2.24 | — |
| — | 9.85 | 11.40 | 10.62 | +0.76 | 30.5% | 145 | 30.5% | -0.24 | 2.19 | 2.03 | 2.35 | — |
| — | 9.30 | 10.50 | 9.90 | +0.73 | 30.4% | 146 | 30.4% | -0.27 | 2.33 | 1.70 | 2.97 | — |
| — | 8.55 | 10.00 | 9.28 | +0.71 | 30.2% | 147 | 30.2% | -0.30 | 3.13 | 2.61 | 3.65 | — |
| — | 7.30 | 9.45 | 8.38 | +0.68 | 30.0% | 148 | 30.0% | -0.32 | 3.23 | 2.71 | 3.75 | — |
| — | 7.25 | 8.55 | 7.90 | +0.66 | 29.9% | 149 | 29.9% | -0.35 | 3.55 | 3.10 | 4.00 | — |
| — | 6.75 | 7.85 | 7.30 | +0.63 | 29.7% | 150 | 29.7% | -0.38 | 4.03 | 3.65 | 4.40 | — |
| — | 5.30 | 6.35 | 5.83 | +0.56 | 29.4% | 152.5 | 29.4% | -0.45 | 5.08 | 4.65 | 5.50 | — |
| — | 4.35 | 5.00 | 4.67 | +0.48 | 29.2% | 155 | 29.2% | -0.53 | 6.35 | 6.00 | 6.70 | — |
| — | 3.40 | 4.10 | 3.75 | +0.41 | 29.0% | 157.5 | 29.0% | -0.60 | 7.75 | 7.35 | 8.15 | — |
| — | 2.51 | 3.25 | 2.88 | +0.34 | 28.9% | 160 | 28.9% | -0.67 | 9.38 | 9.00 | 9.75 | — |
| — | 1.84 | 2.41 | 2.12 | +0.27 | 28.9% | 162.5 | 28.9% | -0.74 | 11.28 | 10.90 | 11.65 | — |
| — | 1.36 | 1.80 | 1.58 | +0.22 | 29.0% | 165 | 29.0% | -0.80 | 13.18 | 12.10 | 14.25 | — |
| — | 1.00 | 1.62 | 1.31 | +0.17 | 29.2% | 167.5 | 29.2% | -0.85 | 15.43 | 14.25 | 16.60 | — |
| — | 0.71 | 0.95 | 0.83 | +0.13 | 29.6% | 170 | 29.6% | -0.89 | 17.55 | 16.45 | 18.65 | — |
| — | 0.46 | 1.11 | 0.79 | +0.11 | 30.0% | 172.5 | 30.0% | -0.92 | 19.85 | 18.60 | 21.10 | — |
| — | 0.28 | 0.51 | 0.40 | +0.08 | 30.6% | 175 | 30.6% | -0.94 | 22.25 | 20.95 | 23.55 | — |
| — | 0.16 | 0.88 | 0.52 | +0.07 | 31.2% | 177.5 | 31.2% | -0.96 | 24.70 | 23.45 | 25.95 | — |
| — | 0.19 | 0.74 | 0.47 | +0.05 | 32.0% | 180 | 32.0% | -0.97 | 27.05 | 25.20 | 28.90 | — |
| — | — | 0.90 | — | +0.04 | 33.8% | 185 | 33.8% | -0.99 | 32.02 | 30.10 | 33.95 | — |
| — | — | 1.01 | — | +0.03 | 35.9% | 190 | 35.9% | -1.00 | 37.02 | 35.70 | 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.