Spot 153.42
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 00:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 26.90 | 29.85 | 28.38 | +0.99 | 32.8% | 125 | 32.8% | -0.02 | — | — | 0.53 | — |
| 0 | 22.65 | 25.00 | 23.82 | +0.97 | 31.1% | 130 | 33.9% | -0.04 | 0.34 | 0.08 | 0.61 | 124 |
| — | 17.20 | 20.50 | 18.85 | +0.94 | 31.2% | 135 | — | — | 0.69 | 0.35 | 1.03 | — |
| 0 | 12.75 | 15.85 | 14.30 | — | — | 140 | 30.6% | -0.16 | 1.28 | 1.09 | 1.47 | 108 |
| 0 | 10.85 | 13.50 | 12.18 | — | — | 143 | — | — | 1.97 | 1.60 | 2.34 | 8 |
| 0 | 10.20 | 12.25 | 11.22 | — | — | 144 | — | — | 2.06 | 1.73 | 2.39 | — |
| — | 9.40 | 11.10 | 10.25 | — | — | 145 | — | — | 2.25 | 2.03 | 2.48 | — |
| — | 8.80 | 10.50 | 9.65 | — | — | 146 | — | — | 2.83 | 2.25 | 3.40 | — |
| — | 8.40 | 10.45 | 9.43 | +0.72 | 29.9% | 147 | 29.9% | -0.32 | 3.05 | 2.65 | 3.45 | — |
| — | 7.25 | 9.75 | 8.50 | +0.69 | 29.8% | 148 | 29.8% | -0.35 | 3.31 | 2.82 | 3.80 | — |
| — | 6.75 | 8.50 | 7.62 | +0.67 | 29.7% | 149 | 29.7% | -0.38 | 3.95 | 3.40 | 4.50 | — |
| — | 6.40 | 7.60 | 7.00 | +0.64 | 29.7% | 150 | 29.7% | -0.41 | 3.79 | 2.98 | 4.60 | — |
| — | 4.95 | 6.15 | 5.55 | +0.56 | 29.5% | 152.5 | 29.5% | -0.48 | 4.92 | 4.10 | 5.75 | — |
| — | 3.75 | 4.85 | 4.30 | +0.48 | 29.5% | 155 | 29.5% | -0.56 | 6.53 | 5.95 | 7.10 | — |
| — | 2.79 | 3.85 | 3.32 | +0.41 | 29.5% | 157.5 | 29.5% | -0.63 | 7.72 | 6.85 | 8.60 | — |
| — | 2.01 | 2.88 | 2.44 | +0.34 | 29.5% | 160 | 29.5% | -0.70 | 9.65 | 9.00 | 10.30 | — |
| — | 1.48 | 2.15 | 1.81 | +0.27 | 29.6% | 162.5 | 29.6% | -0.75 | 11.93 | 11.00 | 12.85 | — |
| — | 1.08 | 1.73 | 1.41 | +0.22 | 29.7% | 165 | 29.7% | -0.80 | 13.78 | 12.70 | 14.85 | — |
| — | 0.69 | 1.28 | 0.98 | +0.17 | 29.9% | 167.5 | 29.9% | -0.85 | 15.65 | 14.30 | 17.00 | — |
| — | 0.52 | 1.02 | 0.77 | +0.13 | 30.1% | 170 | 30.1% | -0.88 | 17.82 | 16.50 | 19.15 | — |
| — | 0.38 | 0.94 | 0.66 | +0.10 | 30.4% | 172.5 | 30.4% | -0.91 | 20.48 | 19.30 | 21.65 | — |
| — | 0.17 | 0.77 | 0.47 | +0.08 | 30.7% | 175 | 30.7% | -0.93 | 22.73 | 21.55 | 23.90 | — |
| — | 0.01 | 2.35 | 1.18 | +0.06 | 31.0% | 177.5 | 31.0% | -0.95 | 25.15 | 23.90 | 26.40 | — |
| — | 0.11 | 1.78 | 0.94 | +0.04 | 31.4% | 180 | 31.4% | -0.96 | 27.65 | 25.95 | 29.35 | — |
| — | — | 2.24 | — | +0.02 | 32.1% | 185 | 32.1% | -0.98 | 32.33 | 31.00 | 33.65 | — |
| — | — | 2.19 | — | +0.01 | 32.9% | 190 | 32.9% | -0.99 | 37.55 | 35.95 | 39.15 | — |
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.