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 | |
| — | 27.65 | 30.45 | 29.05 | +1.00 | 39.7% | 125 | 39.7% | -0.00 | — | — | 0.05 | — |
| — | 22.75 | 25.50 | 24.12 | +1.00 | 37.3% | 130 | 37.3% | -0.00 | — | — | 0.31 | — |
| — | 18.10 | 20.55 | 19.32 | +0.98 | 35.2% | 135 | 35.2% | -0.02 | — | — | 0.44 | — |
| — | 13.25 | 15.25 | 14.25 | +0.94 | 33.5% | 140 | 33.5% | -0.05 | 0.18 | 0.03 | 0.34 | — |
| — | 12.10 | 14.30 | 13.20 | +0.93 | 33.2% | 141 | 33.2% | -0.07 | 0.25 | 0.14 | 0.36 | — |
| — | 11.10 | 13.35 | 12.22 | +0.92 | 32.9% | 142 | 32.9% | -0.09 | 0.34 | 0.21 | 0.47 | — |
| — | 10.55 | 12.30 | 11.43 | +0.90 | 32.7% | 143 | 32.7% | -0.10 | 0.41 | 0.28 | 0.54 | — |
| — | 9.60 | 11.55 | 10.57 | +0.87 | 32.4% | 144 | 32.4% | -0.13 | 0.58 | 0.44 | 0.73 | — |
| — | 8.80 | 10.65 | 9.72 | +0.85 | 32.2% | 145 | 32.2% | -0.15 | 0.64 | 0.54 | 0.74 | — |
| — | 7.65 | 9.80 | 8.72 | +0.82 | 31.9% | 146 | 31.9% | -0.18 | 0.80 | 0.70 | 0.90 | — |
| — | 7.15 | 9.00 | 8.07 | +0.79 | 31.7% | 147 | 31.7% | -0.21 | 1.05 | 0.87 | 1.23 | — |
| — | 6.05 | 7.70 | 6.88 | +0.75 | 31.5% | 148 | 31.5% | -0.25 | 1.27 | 1.08 | 1.47 | — |
| — | 5.60 | 7.00 | 6.30 | +0.71 | 31.4% | 149 | 31.4% | -0.29 | 1.52 | 1.37 | 1.68 | — |
| — | 4.95 | 6.30 | 5.62 | +0.67 | 31.2% | 150 | 31.2% | -0.33 | 1.90 | 1.76 | 2.04 | — |
| — | 3.60 | 4.45 | 4.03 | +0.55 | 30.9% | 152.5 | 30.9% | -0.45 | 2.77 | 2.62 | 2.92 | — |
| — | 2.34 | 3.15 | 2.75 | +0.43 | 30.7% | 155 | 30.7% | -0.57 | 3.95 | 3.60 | 4.30 | — |
| — | 1.50 | 2.37 | 1.94 | +0.32 | 30.6% | 157.5 | 30.6% | -0.69 | 5.55 | 5.10 | 6.00 | — |
| — | 0.89 | 1.16 | 1.02 | +0.22 | 30.5% | 160 | 30.5% | -0.79 | 7.40 | 6.95 | 7.85 | — |
| — | 0.40 | 0.66 | 0.53 | +0.14 | 30.6% | 162.5 | 30.6% | -0.87 | 9.28 | 8.50 | 10.05 | — |
| — | 0.19 | 0.45 | 0.32 | +0.09 | 30.8% | 165 | 30.8% | -0.92 | 11.80 | 11.00 | 12.60 | — |
| — | 0.05 | 0.26 | 0.15 | +0.05 | 31.0% | 167.5 | 31.0% | -0.96 | 14.05 | 12.85 | 15.25 | — |
| — | 0.09 | 0.28 | 0.18 | +0.03 | 31.3% | 170 | 31.3% | -0.98 | 16.15 | 14.75 | 17.55 | — |
| — | — | 0.14 | — | +0.02 | 31.7% | 172.5 | 31.7% | -1.00 | 18.50 | 17.25 | 19.75 | — |
| — | — | 0.32 | — | +0.01 | 32.2% | 175 | 32.2% | -1.00 | 21.25 | 19.75 | 22.75 | — |
| — | — | 0.32 | — | +0.00 | 32.7% | 177.5 | 32.7% | -1.00 | 23.50 | 22.25 | 24.75 | — |
| — | — | 2.14 | — | +0.00 | 33.2% | 180 | 33.2% | -1.00 | 26.02 | 24.75 | 27.30 | — |
| — | — | 2.13 | — | +0.00 | 33.8% | 182.5 | 33.8% | -1.00 | 28.62 | 27.25 | 30.00 | — |
| — | — | 2.13 | — | +0.00 | 34.4% | 185 | 34.4% | -1.00 | 31.10 | 29.75 | 32.45 | — |
| — | — | 2.02 | — | +0.00 | 35.7% | 190 | 35.7% | -1.00 | 36.38 | 34.75 | 38.00 | — |
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.