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 | |
| — | 26.55 | 29.45 | 28.00 | +1.00 | 41.7% | 125 | 41.7% | -0.00 | — | — | 0.69 | — |
| — | 21.70 | 24.15 | 22.93 | +1.00 | 36.9% | 130 | 36.9% | -0.00 | — | — | 0.35 | — |
| — | 17.45 | 19.25 | 18.35 | +0.99 | 33.7% | 135 | 33.7% | -0.01 | — | — | 0.37 | — |
| — | 14.70 | 17.65 | 16.18 | +0.98 | 32.8% | 137 | 32.8% | -0.02 | — | — | 0.64 | — |
| — | 13.70 | 16.70 | 15.20 | +0.97 | 32.3% | 138 | 32.3% | -0.03 | — | — | 0.23 | — |
| — | 13.40 | 15.80 | 14.60 | +0.97 | 32.0% | 139 | 32.0% | -0.03 | 0.15 | 0.09 | 0.22 | — |
| — | 12.45 | 14.65 | 13.55 | +0.96 | 31.6% | 140 | 31.6% | -0.04 | 0.15 | 0.05 | 0.25 | — |
| — | 11.50 | 13.70 | 12.60 | +0.95 | 31.3% | 141 | 31.3% | -0.05 | 0.28 | 0.18 | 0.37 | — |
| — | 10.55 | 12.60 | 11.57 | +0.93 | 31.0% | 142 | 31.0% | -0.07 | 0.28 | 0.13 | 0.42 | — |
| — | 9.60 | 12.00 | 10.80 | +0.91 | 30.8% | 143 | 30.8% | -0.08 | 0.29 | 0.15 | 0.43 | — |
| — | 8.85 | 11.20 | 10.03 | +0.89 | 30.5% | 144 | 30.5% | -0.10 | 0.38 | 0.20 | 0.56 | — |
| — | 7.85 | 10.30 | 9.07 | +0.87 | 30.3% | 145 | 30.3% | -0.13 | 0.53 | 0.43 | 0.63 | — |
| — | 6.40 | 9.10 | 7.75 | +0.84 | 30.1% | 146 | 30.1% | -0.16 | 0.63 | 0.47 | 0.79 | — |
| — | 6.60 | 8.05 | 7.33 | +0.81 | 30.0% | 147 | 30.0% | -0.19 | 0.86 | 0.76 | 0.97 | — |
| — | 6.15 | 7.05 | 6.60 | +0.77 | 29.8% | 148 | 29.8% | -0.23 | 1.02 | 0.85 | 1.20 | — |
| — | 5.40 | 6.40 | 5.90 | +0.73 | 29.7% | 149 | 29.7% | -0.27 | 1.26 | 1.05 | 1.47 | — |
| — | 4.70 | 5.55 | 5.12 | +0.69 | 29.6% | 150 | — | — | 1.57 | 1.47 | 1.67 | — |
| — | 3.45 | 3.90 | 3.67 | — | — | 152.5 | 29.4% | -0.44 | 2.57 | 2.38 | 2.76 | — |
| — | 2.33 | 2.61 | 2.47 | +0.45 | 29.4% | 155 | 29.4% | -0.56 | 3.88 | 3.55 | 4.20 | — |
| — | 1.35 | 1.64 | 1.50 | +0.32 | 29.4% | 157.5 | 29.4% | -0.68 | 5.60 | 5.15 | 6.05 | — |
| — | 0.78 | 0.99 | 0.89 | +0.22 | 29.5% | 160 | — | — | 7.60 | 6.55 | 8.65 | — |
| — | 0.34 | 0.73 | 0.54 | +0.14 | 29.6% | 162.5 | — | — | 9.85 | 9.05 | 10.65 | — |
| — | 0.20 | 0.51 | 0.35 | +0.09 | 29.8% | 165 | 29.8% | -0.92 | 12.18 | 11.25 | 13.10 | — |
| — | 0.01 | 0.88 | 0.45 | — | — | 167.5 | 30.0% | -0.96 | 14.88 | 13.65 | 16.10 | — |
| — | 0.04 | 0.28 | 0.16 | +0.03 | 30.2% | 170 | — | — | 17.35 | 16.15 | 18.55 | — |
| — | — | 0.06 | — | +0.01 | 30.5% | 172.5 | 30.5% | -1.00 | 19.77 | 18.45 | 21.10 | — |
| — | — | 2.11 | — | +0.01 | 30.8% | 175 | — | — | 22.07 | 20.55 | 23.60 | — |
| — | — | 0.25 | — | +0.00 | 31.1% | 177.5 | 31.1% | -1.00 | 24.88 | 23.65 | 26.10 | — |
| — | — | 1.00 | — | +0.00 | 31.4% | 180 | 31.4% | -1.00 | 26.98 | 25.40 | 28.55 | — |
| — | — | 2.13 | — | — | — | 182.5 | 31.7% | -1.00 | 29.75 | 28.45 | 31.05 | — |
| — | — | 2.13 | — | +0.00 | 32.0% | 185 | — | — | 32.02 | 31.05 | 33.00 | — |
| 5 | — | 2.13 | — | +0.00 | 32.3% | 187.5 | 32.3% | -1.00 | 34.83 | 33.60 | 36.05 | — |
| 4 | — | 2.13 | — | +0.00 | 32.6% | 190 | 32.6% | -1.00 | 36.98 | 35.40 | 38.55 | 0 |
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.