Spot 153.07
· 342 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 23:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.70 | 30.05 | 28.88 | — | — | 125 | 49.6% | -0.08 | 0.67 | 0.64 | 0.69 | — |
| — | 23.70 | 25.75 | 24.73 | +0.89 | 48.0% | 129 | 48.0% | -0.11 | 0.99 | 0.94 | 1.04 | — |
| — | 22.65 | 24.20 | 23.43 | +0.87 | 47.3% | 131 | 47.3% | -0.13 | 1.19 | 1.14 | 1.24 | — |
| — | 20.80 | 22.60 | 21.70 | — | — | 133 | — | — | 1.43 | 1.36 | 1.49 | — |
| — | 19.00 | 20.40 | 19.70 | — | — | 135 | 46.1% | -0.18 | 1.74 | 1.69 | 1.79 | — |
| — | 18.50 | 19.50 | 19.00 | +0.81 | 45.8% | 136 | 45.8% | -0.19 | 1.88 | 1.82 | 1.94 | — |
| — | 16.95 | 18.30 | 17.62 | +0.78 | 45.4% | 138 | 45.4% | -0.22 | 2.27 | 2.22 | 2.33 | — |
| — | 16.05 | 17.60 | 16.82 | +0.76 | 45.2% | 139 | 45.2% | -0.24 | 2.50 | 2.44 | 2.56 | — |
| — | 12.85 | 14.05 | 13.45 | +0.69 | 44.6% | 143.5 | 44.6% | -0.32 | 3.73 | 3.60 | 3.85 | — |
| — | 12.35 | 14.25 | 13.30 | +0.68 | 44.5% | 144 | 44.5% | -0.33 | 3.90 | 3.20 | 4.60 | — |
| — | 12.05 | 13.50 | 12.78 | +0.67 | 44.5% | 144.5 | 44.5% | -0.33 | 4.05 | 3.95 | 4.15 | — |
| — | 12.05 | 13.85 | 12.95 | +0.66 | 44.5% | 145 | 44.5% | -0.34 | 4.25 | 4.15 | 4.35 | — |
| — | 11.20 | 12.80 | 12.00 | +0.65 | 44.4% | 145.5 | 44.4% | -0.35 | 4.28 | 3.20 | 5.35 | — |
| — | 11.15 | 12.45 | 11.80 | +0.64 | 44.4% | 146 | 44.4% | -0.36 | 4.72 | 4.25 | 5.20 | — |
| — | 11.10 | 11.80 | 11.45 | +0.63 | 44.4% | 146.5 | 44.4% | -0.37 | 5.20 | 4.65 | 5.75 | — |
| — | 10.00 | 12.45 | 11.22 | +0.62 | 44.4% | 147 | 44.4% | -0.38 | 4.97 | 4.85 | 5.10 | — |
| — | 10.50 | 11.55 | 11.03 | +0.61 | 44.3% | 147.5 | 44.3% | -0.39 | 5.62 | 5.05 | 6.20 | — |
| — | 10.15 | 11.05 | 10.60 | +0.60 | 44.3% | 148 | 44.3% | -0.40 | 5.40 | 4.50 | 6.30 | — |
| — | 10.00 | 10.85 | 10.43 | +0.59 | 44.3% | 148.5 | 44.3% | -0.41 | 5.60 | 5.45 | 5.75 | — |
| — | 9.55 | 10.35 | 9.95 | +0.58 | 44.3% | 149 | 44.3% | -0.42 | 5.33 | 4.70 | 5.95 | — |
| — | 9.65 | 10.05 | 9.85 | +0.57 | 44.3% | 149.5 | 44.3% | -0.43 | 6.03 | 4.95 | 7.10 | — |
| — | 9.05 | 10.20 | 9.62 | +0.56 | 44.3% | 150 | 44.3% | -0.44 | 6.28 | 6.15 | 6.40 | — |
| — | 7.95 | 9.25 | 8.60 | +0.54 | 44.3% | 151 | 44.3% | -0.46 | 6.75 | 6.60 | 6.90 | — |
| — | 8.25 | 8.90 | 8.57 | +0.52 | 44.4% | 152 | 44.4% | -0.48 | 7.22 | 7.05 | 7.40 | — |
| — | 7.95 | 8.85 | 8.40 | +0.51 | 44.4% | 152.5 | 45.6% | -0.49 | 7.97 | 7.35 | 8.60 | — |
| — | 7.90 | 8.50 | 8.20 | — | — | 153 | — | — | 7.70 | 7.60 | 7.80 | — |
| — | 7.35 | 7.75 | 7.55 | — | — | 154 | — | — | 8.30 | 8.15 | 8.45 | — |
| — | 7.05 | 8.25 | 7.65 | — | — | 155 | — | — | 8.72 | 8.40 | 9.05 | — |
| — | 6.60 | 7.80 | 7.20 | — | — | 156 | — | — | 9.90 | 9.25 | 10.55 | — |
| — | 6.20 | 6.50 | 6.35 | — | — | 157 | — | — | 10.05 | 9.75 | 10.35 | — |
| — | 5.85 | 6.80 | 6.33 | — | — | 158 | — | — | 10.57 | 10.05 | 11.10 | — |
| — | 5.50 | 5.80 | 5.65 | — | — | 159 | — | — | 11.45 | 11.15 | 11.75 | — |
| — | 5.15 | 5.50 | 5.33 | — | — | 160 | — | — | 12.05 | 11.75 | 12.35 | — |
| — | 4.85 | 5.15 | 5.00 | — | — | 161 | — | — | 12.75 | 12.35 | 13.15 | — |
| — | 4.55 | 5.95 | 5.25 | — | — | 162 | — | — | 13.47 | 13.20 | 13.75 | — |
| — | 3.80 | 4.70 | 4.25 | — | — | 165 | — | — | 15.68 | 15.45 | 15.90 | — |
| — | 2.82 | 2.99 | 2.90 | — | — | 170 | — | — | 19.48 | 18.70 | 20.25 | — |
| — | 2.09 | 2.27 | 2.18 | +0.18 | 48.5% | 175 | 48.5% | -0.83 | 24.07 | 23.30 | 24.85 | — |
| — | 1.57 | 1.73 | 1.65 | +0.14 | 49.8% | 180 | 49.8% | -0.87 | 28.25 | 27.40 | 29.10 | — |
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.