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 | |
| — | 26.45 | 29.05 | 27.75 | +1.00 | 42.1% | 125 | 42.1% | -0.00 | — | — | 0.01 | — |
| — | 21.60 | 24.05 | 22.82 | +1.00 | 39.8% | 130 | 39.8% | -0.00 | — | — | 0.12 | — |
| — | 16.60 | 19.50 | 18.05 | +1.00 | 37.8% | 135 | 37.8% | -0.00 | 0.14 | 0.01 | 0.26 | — |
| — | 12.60 | 15.30 | 13.95 | +1.00 | 36.6% | 139 | 36.6% | -0.00 | — | — | 0.11 | — |
| — | 12.30 | 14.20 | 13.25 | +0.99 | 36.3% | 140 | 36.3% | -0.01 | — | — | 0.06 | — |
| — | 10.50 | 13.20 | 11.85 | +0.99 | 36.0% | 141 | 36.0% | -0.01 | — | — | 0.21 | — |
| — | 9.65 | 12.10 | 10.88 | +0.98 | 35.6% | 142 | 35.6% | -0.02 | — | — | 0.18 | — |
| — | 8.65 | 11.45 | 10.05 | +0.97 | 35.2% | 143 | 35.2% | -0.03 | — | — | 0.37 | — |
| — | 8.95 | 10.55 | 9.75 | +0.96 | 34.8% | 144 | 34.8% | -0.04 | 0.14 | 0.05 | 0.22 | — |
| — | 8.00 | 9.05 | 8.53 | +0.95 | 34.4% | 145 | 34.4% | -0.05 | 0.13 | 0.10 | 0.16 | — |
| — | 7.05 | 8.60 | 7.83 | +0.92 | 34.0% | 146 | 34.0% | -0.07 | 0.26 | 0.14 | 0.38 | — |
| — | 4.80 | 7.75 | 6.28 | +0.89 | 33.7% | 147 | 33.7% | -0.10 | 0.27 | 0.21 | 0.33 | — |
| — | 4.70 | 6.90 | 5.80 | +0.86 | 33.4% | 148 | 33.4% | -0.14 | 0.45 | 0.31 | 0.58 | — |
| — | 4.60 | 6.15 | 5.38 | +0.81 | 33.1% | 149 | 33.1% | -0.19 | 0.53 | 0.45 | 0.60 | — |
| — | 3.90 | 4.55 | 4.22 | +0.76 | 32.8% | 150 | 32.8% | -0.24 | 0.79 | 0.64 | 0.94 | — |
| — | 2.48 | 2.80 | 2.64 | +0.59 | 32.3% | 152.5 | 32.3% | -0.41 | 1.53 | 1.33 | 1.73 | — |
| — | 1.21 | 1.55 | 1.38 | +0.40 | 31.8% | 155 | 31.8% | -0.60 | 2.79 | 2.58 | 2.99 | — |
| — | 0.53 | 0.66 | 0.59 | +0.23 | 31.4% | 157.5 | 31.4% | -0.77 | 4.62 | 4.25 | 5.00 | — |
| — | 0.21 | 0.29 | 0.25 | +0.11 | 31.2% | 160 | 31.2% | -0.89 | 6.90 | 6.30 | 7.50 | — |
| — | 0.03 | 0.15 | 0.09 | +0.04 | 31.0% | 162.5 | 31.0% | -0.97 | 9.43 | 8.35 | 10.50 | — |
| — | — | 0.04 | — | +0.01 | 31.0% | 165 | 31.0% | -1.00 | 11.78 | 11.05 | 12.50 | — |
| — | — | 0.05 | — | +0.00 | 31.0% | 167.5 | 31.0% | -1.00 | 14.85 | 13.70 | 16.00 | — |
| — | — | 0.03 | — | +0.00 | 31.0% | 170 | 31.0% | -1.00 | 16.80 | 15.80 | 17.80 | — |
| — | — | 0.03 | — | +0.00 | 31.2% | 172.5 | 31.2% | -1.00 | 19.82 | 18.65 | 21.00 | — |
| — | — | 0.10 | — | +0.00 | 31.4% | 175 | 31.4% | -1.00 | 22.27 | 21.05 | 23.50 | — |
| — | — | 1.56 | — | +0.00 | 31.7% | 177.5 | 31.7% | -1.00 | 24.77 | 23.55 | 26.00 | — |
| — | — | 0.04 | — | +0.00 | 32.1% | 180 | 32.1% | -1.00 | 27.20 | 25.90 | 28.50 | — |
| — | — | 0.07 | — | +0.00 | 33.1% | 185 | 33.1% | -1.00 | 32.25 | 30.90 | 33.60 | — |
| — | — | 0.01 | — | +0.00 | 34.6% | 190 | 34.6% | -1.00 | 37.35 | 36.15 | 38.55 | — |
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.