Spot 153.04
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.50 | 17.65 | 16.07 | +0.84 | 35.3% | 138 | 35.3% | -0.16 | 1.31 | 0.75 | 1.88 | — |
| — | 13.65 | 17.20 | 15.43 | — | — | 139 | — | — | 1.34 | 0.68 | 2.00 | — |
| — | 12.80 | 16.00 | 14.40 | — | — | 140 | 34.9% | -0.19 | 1.58 | 1.41 | 1.75 | — |
| — | 12.00 | 15.20 | 13.60 | +0.79 | 34.8% | 141 | 34.8% | -0.21 | 1.76 | 1.07 | 2.45 | — |
| — | 11.20 | 14.40 | 12.80 | +0.77 | 34.6% | 142 | 34.6% | -0.23 | 2.46 | 1.32 | 3.60 | — |
| — | 10.85 | 13.20 | 12.03 | +0.75 | 34.5% | 143 | 34.5% | -0.25 | 1.99 | 1.48 | 2.50 | — |
| — | 10.15 | 12.40 | 11.28 | +0.73 | 34.3% | 144 | 34.3% | -0.27 | 2.30 | 1.55 | 3.05 | — |
| — | 9.05 | 12.20 | 10.62 | +0.71 | 34.2% | 145 | 34.2% | -0.29 | 2.75 | 1.66 | 3.85 | — |
| — | 8.70 | 11.05 | 9.88 | +0.69 | 34.0% | 146 | 34.0% | -0.32 | 3.06 | 2.06 | 4.05 | — |
| — | 8.30 | 10.35 | 9.32 | +0.66 | 33.9% | 147 | 33.9% | -0.34 | 3.60 | 2.36 | 4.85 | — |
| — | 6.90 | 10.20 | 8.55 | +0.64 | 33.8% | 148 | 33.8% | -0.37 | 3.85 | 2.55 | 5.15 | — |
| — | 7.05 | 9.45 | 8.25 | +0.62 | 33.7% | 148.5 | 33.7% | -0.38 | 3.70 | 3.00 | 4.40 | — |
| — | 6.75 | 9.05 | 7.90 | +0.61 | 33.7% | 149 | 33.7% | -0.39 | 4.21 | 2.88 | 5.55 | — |
| — | 6.45 | 8.70 | 7.58 | +0.60 | 33.6% | 149.5 | 33.6% | -0.40 | 4.70 | 3.50 | 5.90 | — |
| — | 6.35 | 8.20 | 7.28 | +0.59 | 33.6% | 150 | 33.6% | -0.42 | 4.67 | 3.35 | 6.00 | — |
| — | 5.75 | 8.15 | 6.95 | +0.56 | 33.5% | 151 | 33.5% | -0.45 | 4.90 | 3.40 | 6.40 | — |
| — | 4.95 | 7.50 | 6.22 | +0.53 | 33.4% | 152 | 33.4% | -0.47 | 5.05 | 3.90 | 6.20 | — |
| — | 4.70 | 7.25 | 5.97 | +0.52 | 33.4% | 152.5 | 33.4% | -0.49 | 5.83 | 4.30 | 7.35 | — |
| — | 4.45 | 6.80 | 5.62 | +0.51 | 33.3% | 153 | 33.3% | -0.50 | 6.12 | 4.65 | 7.60 | — |
| — | 4.65 | 5.75 | 5.20 | +0.48 | 33.2% | 154 | 33.2% | -0.53 | 6.55 | 5.25 | 7.85 | — |
| — | 4.20 | 6.20 | 5.20 | +0.45 | 33.2% | 155 | 33.2% | -0.55 | 7.42 | 6.45 | 8.40 | — |
| — | 3.05 | 5.25 | 4.15 | +0.42 | 33.1% | 156 | 33.1% | -0.58 | 7.62 | 6.30 | 8.95 | — |
| — | 2.81 | 5.25 | 4.03 | +0.40 | 33.0% | 157 | 33.0% | -0.61 | 8.15 | 6.80 | 9.50 | — |
| — | 3.20 | 4.75 | 3.98 | +0.39 | 33.0% | 157.5 | 33.0% | -0.62 | 8.57 | 7.05 | 10.10 | — |
| — | 2.73 | 4.15 | 3.44 | +0.37 | 33.0% | 158 | 33.0% | -0.63 | 8.75 | 7.80 | 9.70 | — |
| — | 2.45 | 4.85 | 3.65 | +0.35 | 32.9% | 159 | 32.9% | -0.66 | 9.53 | 8.00 | 11.05 | — |
| — | 2.11 | 3.90 | 3.00 | — | — | 160 | — | — | 9.90 | 8.55 | 11.25 | — |
| — | 1.87 | 3.35 | 2.61 | — | — | 161 | 32.9% | -0.71 | 10.95 | 9.45 | 12.45 | — |
| — | 1.99 | 3.15 | 2.57 | +0.28 | 32.8% | 162 | 32.8% | -0.73 | 11.80 | 10.70 | 12.90 | — |
| — | 1.40 | 3.55 | 2.48 | +0.27 | 32.8% | 162.5 | 32.8% | -0.74 | 11.82 | 10.35 | 13.30 | — |
| — | 1.55 | 3.70 | 2.62 | — | — | 163 | — | — | 12.32 | 10.75 | 13.90 | — |
| — | 1.47 | 2.39 | 1.93 | — | — | 164 | 32.8% | -0.78 | 13.10 | 11.50 | 14.70 | — |
| — | 1.10 | 2.07 | 1.58 | +0.22 | 32.8% | 165 | 32.8% | -0.80 | 13.90 | 12.30 | 15.50 | — |
| — | 1.18 | 1.87 | 1.52 | +0.20 | 32.8% | 166 | 32.8% | -0.82 | 14.70 | 13.10 | 16.30 | — |
| — | 0.90 | 1.92 | 1.41 | +0.18 | 32.8% | 167 | 32.8% | -0.83 | 15.55 | 13.95 | 17.15 | — |
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.