Spot 153.85
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 03:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.25 | 30.20 | 29.23 | +1.00 | 39.5% | 125 | 39.5% | -0.00 | — | — | 0.02 | — |
| — | 23.55 | 24.80 | 24.18 | +1.00 | 36.9% | 130 | 36.9% | -0.00 | — | — | 0.53 | — |
| — | 18.35 | 20.05 | 19.20 | +1.00 | 34.5% | 135 | 34.5% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 14.35 | 16.55 | 15.45 | +0.99 | 32.6% | 139 | 32.6% | -0.01 | — | — | 0.15 | — |
| — | 13.65 | 14.95 | 14.30 | +0.99 | 32.1% | 140 | 32.1% | -0.02 | 0.07 | 0.03 | 0.12 | — |
| — | 12.40 | 14.50 | 13.45 | +0.98 | 31.6% | 141 | 31.6% | -0.02 | — | — | 0.31 | — |
| — | 11.40 | 13.60 | 12.50 | +0.97 | 31.0% | 142 | 31.0% | -0.03 | 0.15 | 0.01 | 0.30 | — |
| — | 10.55 | 12.35 | 11.45 | +0.96 | 30.5% | 143 | 30.5% | -0.04 | — | — | 0.17 | — |
| — | 9.65 | 11.35 | 10.50 | +0.95 | 30.0% | 144 | 30.0% | -0.05 | 0.28 | 0.01 | 0.54 | — |
| — | 8.25 | 10.40 | 9.32 | +0.93 | 29.5% | 145 | 29.5% | -0.07 | 0.17 | 0.13 | 0.22 | — |
| — | 7.70 | 9.50 | 8.60 | +0.91 | 29.0% | 146 | 29.0% | -0.09 | 0.26 | 0.19 | 0.33 | — |
| — | 6.90 | 8.55 | 7.72 | +0.88 | 28.6% | 147 | 28.6% | -0.12 | 0.35 | 0.23 | 0.47 | — |
| — | 6.05 | 7.65 | 6.85 | +0.85 | 28.2% | 148 | 28.2% | -0.15 | 0.43 | 0.33 | 0.54 | — |
| — | 5.20 | 6.80 | 6.00 | +0.81 | 27.9% | 149 | 27.9% | -0.20 | 0.63 | 0.57 | 0.69 | — |
| — | 4.30 | 5.55 | 4.92 | +0.76 | 27.6% | 150 | 27.6% | -0.25 | 0.81 | 0.73 | 0.88 | — |
| — | 2.85 | 3.25 | 3.05 | +0.61 | 27.3% | 152.5 | 27.3% | -0.39 | 1.62 | 1.50 | 1.74 | — |
| — | 1.62 | 1.85 | 1.74 | +0.43 | 27.3% | 155 | 27.3% | -0.57 | 2.83 | 2.67 | 2.98 | — |
| — | 0.78 | 1.07 | 0.93 | +0.28 | 27.6% | 157.5 | 27.6% | -0.73 | 4.50 | 4.25 | 4.75 | — |
| — | 0.36 | 0.52 | 0.44 | +0.16 | 27.9% | 160 | 27.9% | -0.84 | 6.28 | 5.60 | 6.95 | — |
| — | 0.11 | 0.29 | 0.20 | +0.08 | 28.2% | 162.5 | 28.2% | -0.92 | 8.40 | 7.55 | 9.25 | — |
| — | 0.05 | 0.12 | 0.09 | +0.04 | 28.5% | 165 | 28.5% | -0.97 | 10.78 | 9.70 | 11.85 | — |
| — | — | 0.56 | — | +0.02 | 28.8% | 167.5 | 28.8% | -1.00 | 13.22 | 12.10 | 14.35 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 29.1% | 170 | 29.1% | -1.00 | 15.82 | 14.90 | 16.75 | — |
| — | — | 0.05 | — | +0.00 | 29.5% | 172.5 | 29.5% | -1.00 | 18.23 | 17.10 | 19.35 | — |
| — | — | 0.03 | — | +0.00 | 29.9% | 175 | 29.9% | -1.00 | 20.82 | 19.90 | 21.75 | — |
| — | — | 0.72 | — | +0.00 | 30.5% | 177.5 | 30.5% | -1.00 | 23.20 | 22.10 | 24.30 | — |
| — | — | 0.26 | — | +0.00 | 31.1% | 180 | 31.1% | -1.00 | 25.88 | 24.90 | 26.85 | — |
| — | — | 0.18 | — | +0.00 | 32.6% | 185 | 32.6% | -1.00 | 30.85 | 29.90 | 31.80 | — |
| — | — | 0.01 | — | +0.00 | 34.4% | 190 | 34.4% | -1.00 | 35.70 | 34.60 | 36.80 | — |
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.