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 | |
| — | 28.10 | 30.75 | 29.43 | +0.99 | 35.4% | 125 | 35.4% | -0.01 | — | — | 0.43 | — |
| — | 23.30 | 25.85 | 24.57 | +0.97 | 33.9% | 130 | 33.9% | -0.03 | 0.21 | 0.14 | 0.28 | — |
| — | 18.80 | 21.35 | 20.07 | +0.94 | 32.6% | 135 | 32.6% | -0.06 | 0.36 | 0.10 | 0.63 | — |
| — | 14.65 | 16.45 | 15.55 | +0.88 | 31.4% | 140 | 31.4% | -0.12 | 0.80 | 0.70 | 0.89 | — |
| — | 12.05 | 13.90 | 12.97 | +0.83 | 30.9% | 143 | 30.9% | -0.18 | 1.31 | 1.15 | 1.47 | — |
| — | 10.50 | 13.10 | 11.80 | +0.81 | 30.7% | 144 | 30.7% | -0.20 | 1.42 | 1.13 | 1.71 | — |
| — | 10.40 | 12.30 | 11.35 | +0.78 | 30.5% | 145 | 30.5% | -0.22 | 1.66 | 1.54 | 1.78 | — |
| — | 9.75 | 11.45 | 10.60 | +0.76 | 30.4% | 146 | 30.4% | -0.24 | 1.89 | 1.77 | 2.01 | — |
| — | 9.10 | 10.85 | 9.97 | +0.73 | 30.2% | 147 | 30.2% | -0.27 | 2.16 | 2.03 | 2.29 | — |
| — | 7.75 | 9.55 | 8.65 | +0.71 | 30.1% | 148 | 30.1% | -0.29 | 2.54 | 2.31 | 2.76 | — |
| — | 7.75 | 9.30 | 8.53 | +0.68 | 30.0% | 149 | 30.0% | -0.32 | 2.79 | 2.64 | 2.95 | — |
| — | 7.00 | 8.20 | 7.60 | +0.65 | 29.9% | 150 | 29.9% | -0.35 | 3.14 | 2.98 | 3.30 | — |
| — | 5.60 | 6.70 | 6.15 | +0.57 | 29.6% | 152.5 | 29.6% | -0.43 | 3.95 | 3.45 | 4.45 | — |
| — | 4.30 | 5.35 | 4.83 | +0.50 | 29.5% | 155 | 29.5% | -0.51 | 5.22 | 4.75 | 5.70 | — |
| — | 2.87 | 4.20 | 3.54 | +0.42 | 29.4% | 157.5 | 29.4% | -0.59 | 6.50 | 5.90 | 7.10 | — |
| — | 2.39 | 3.25 | 2.82 | +0.34 | 29.4% | 160 | 29.4% | -0.66 | 8.12 | 7.50 | 8.75 | — |
| — | 1.78 | 2.11 | 1.95 | +0.28 | 29.4% | 162.5 | 29.4% | -0.73 | 9.93 | 9.35 | 10.50 | — |
| — | 1.34 | 1.54 | 1.44 | +0.22 | 29.6% | 165 | 29.6% | -0.79 | 11.72 | 10.65 | 12.80 | — |
| — | 0.87 | 1.21 | 1.04 | +0.17 | 29.7% | 167.5 | 29.7% | -0.84 | 14.00 | 12.95 | 15.05 | — |
| — | 0.62 | 0.94 | 0.78 | +0.13 | 30.0% | 170 | 30.0% | -0.89 | 16.10 | 15.10 | 17.10 | — |
| — | 0.23 | 0.87 | 0.55 | +0.10 | 30.3% | 172.5 | 30.3% | -0.92 | 18.35 | 17.25 | 19.45 | — |
| — | 0.28 | 0.53 | 0.41 | +0.08 | 30.6% | 175 | 30.6% | -0.95 | 20.77 | 19.65 | 21.90 | — |
| — | 0.01 | 0.63 | 0.32 | +0.06 | 31.0% | 177.5 | 31.0% | -0.97 | 23.68 | 21.70 | 25.65 | — |
| — | — | 0.55 | — | +0.04 | 31.4% | 180 | 31.4% | -0.99 | 26.23 | 24.85 | 27.60 | — |
| — | — | 0.64 | — | +0.02 | 32.3% | 185 | 32.3% | -1.00 | 31.12 | 29.85 | 32.40 | — |
| — | — | 0.39 | — | +0.01 | 33.2% | 190 | 33.2% | -1.00 | 36.20 | 34.85 | 37.55 | — |
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.