Spot 153.14
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.85 | 30.35 | 29.10 | +1.00 | 42.5% | 125 | 42.5% | -0.00 | — | — | 2.13 | — |
| — | 22.60 | 25.40 | 24.00 | +1.00 | 40.5% | 130 | — | — | — | — | 1.69 | — |
| — | 17.70 | 20.35 | 19.02 | — | — | 135 | — | — | — | — | 0.26 | — |
| — | 15.80 | 18.40 | 17.10 | — | — | 137 | — | — | — | — | 0.32 | — |
| — | 14.65 | 17.35 | 16.00 | +1.00 | 38.5% | 138 | 38.5% | -0.00 | — | — | 0.26 | — |
| — | 13.70 | 16.05 | 14.88 | +0.99 | 38.2% | 139 | 38.2% | -0.01 | — | — | 0.11 | — |
| — | 12.60 | 14.50 | 13.55 | +0.99 | 37.9% | 140 | 37.9% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 11.65 | 14.40 | 13.03 | +0.98 | 37.4% | 141 | 37.4% | -0.02 | — | — | 0.27 | — |
| — | 10.85 | 13.45 | 12.15 | +0.98 | 37.0% | 142 | 37.0% | -0.02 | — | — | 0.59 | — |
| — | 10.10 | 11.90 | 11.00 | +0.96 | 36.6% | 143 | 36.6% | -0.04 | 0.09 | 0.01 | 0.16 | — |
| — | 8.90 | 10.95 | 9.93 | +0.95 | 36.1% | 144 | 36.1% | -0.05 | 0.11 | 0.04 | 0.18 | — |
| — | 8.10 | 10.00 | 9.05 | +0.94 | 35.6% | 145 | 35.6% | -0.07 | 0.18 | 0.08 | 0.28 | — |
| — | 7.25 | 9.05 | 8.15 | +0.91 | 35.1% | 146 | 35.1% | -0.09 | 0.23 | 0.17 | 0.28 | — |
| — | 6.25 | 8.15 | 7.20 | +0.88 | 34.6% | 147 | 34.6% | -0.12 | 0.32 | 0.26 | 0.38 | — |
| — | 5.35 | 6.65 | 6.00 | +0.84 | 34.2% | 148 | 34.2% | -0.16 | 0.43 | 0.36 | 0.51 | — |
| — | 4.65 | 5.75 | 5.20 | +0.80 | 33.8% | 149 | 33.8% | -0.20 | 0.60 | 0.49 | 0.72 | — |
| — | 3.95 | 4.85 | 4.40 | +0.74 | 33.5% | 150 | 33.5% | -0.26 | 0.84 | 0.79 | 0.89 | — |
| — | 2.34 | 2.69 | 2.52 | +0.57 | 33.1% | 152.5 | 33.1% | -0.43 | 1.74 | 1.60 | 1.87 | — |
| — | 1.24 | 1.53 | 1.39 | +0.38 | 32.9% | 155 | 32.9% | -0.62 | 3.09 | 2.88 | 3.30 | — |
| — | 0.57 | 0.79 | 0.68 | +0.22 | 33.0% | 157.5 | 33.0% | -0.78 | 4.62 | 4.10 | 5.15 | — |
| — | 0.22 | 0.30 | 0.26 | +0.10 | 33.1% | 160 | 33.1% | -0.90 | 6.80 | 5.90 | 7.70 | — |
| — | 0.10 | 0.15 | 0.12 | +0.05 | 33.1% | 162.5 | 33.1% | -0.96 | 9.05 | 8.10 | 10.00 | — |
| — | 0.01 | 0.06 | 0.04 | +0.02 | 33.0% | 165 | 33.0% | -0.99 | 11.18 | 9.80 | 12.55 | — |
| — | — | 0.07 | — | +0.00 | 32.8% | 167.5 | 32.8% | -1.00 | 13.88 | 12.75 | 15.00 | — |
| — | — | 0.05 | — | +0.00 | 32.8% | 170 | 32.8% | -1.00 | 16.27 | 14.75 | 17.80 | — |
| — | — | 0.59 | — | +0.00 | 32.7% | 172.5 | 32.7% | -1.00 | 18.68 | 17.25 | 20.10 | — |
| — | — | 0.23 | — | +0.00 | 32.8% | 175 | 32.8% | -1.00 | 21.30 | 19.75 | 22.85 | — |
| — | — | 0.31 | — | +0.00 | 33.0% | 177.5 | 33.0% | -1.00 | 23.88 | 22.25 | 25.50 | — |
| — | — | 0.75 | — | +0.00 | 33.3% | 180 | 33.3% | -1.00 | 26.23 | 24.75 | 27.70 | — |
| — | — | 0.51 | — | +0.00 | 33.6% | 182.5 | 33.6% | -1.00 | 28.80 | 27.25 | 30.35 | — |
| — | — | 1.69 | — | +0.00 | 34.0% | 185 | 34.0% | -1.00 | 31.27 | 29.75 | 32.80 | — |
| — | — | 0.98 | — | +0.00 | 34.4% | 187.5 | 34.4% | -1.00 | 33.88 | 32.25 | 35.50 | — |
| — | — | 1.55 | — | +0.00 | 34.9% | 190 | 34.9% | -1.00 | 36.40 | 34.75 | 38.05 | — |
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.