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 | |
| — | 13.45 | 16.05 | 14.75 | +0.99 | 45.3% | 138 | 45.3% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 12.45 | 14.80 | 13.62 | +0.99 | 45.2% | 139 | 45.2% | -0.01 | — | — | 0.09 | — |
| — | 11.45 | 14.05 | 12.75 | +0.98 | 45.0% | 140 | 45.0% | -0.02 | — | — | 0.14 | — |
| — | 10.45 | 12.55 | 11.50 | +0.97 | 44.8% | 141 | 44.8% | -0.03 | — | — | 0.25 | — |
| — | 9.45 | 11.50 | 10.47 | +0.96 | 44.5% | 142 | 44.5% | -0.04 | — | — | 0.03 | — |
| — | 8.00 | 10.80 | 9.40 | +0.94 | 44.2% | 143 | 44.2% | -0.06 | — | — | 0.72 | — |
| — | 7.00 | 9.75 | 8.38 | +0.92 | 43.7% | 144 | 43.7% | -0.08 | — | — | 0.31 | — |
| — | 6.00 | 9.15 | 7.58 | +0.89 | 43.2% | 145 | 43.2% | -0.11 | 0.18 | 0.05 | 0.32 | — |
| — | 5.60 | 7.40 | 6.50 | +0.85 | 42.5% | 146 | 42.5% | -0.15 | — | — | 0.60 | — |
| — | 4.10 | 7.75 | 5.92 | +0.81 | 41.9% | 147 | 41.9% | -0.19 | — | — | 0.31 | — |
| — | 3.70 | 7.30 | 5.50 | +0.79 | 41.6% | 147.5 | 41.6% | -0.21 | 0.55 | 0.10 | 1.00 | — |
| — | 3.80 | 5.90 | 4.85 | +0.76 | 41.3% | 148 | 41.3% | -0.24 | — | — | 1.01 | — |
| — | 3.40 | 5.95 | 4.67 | +0.74 | 41.1% | 148.5 | 41.1% | -0.26 | 0.49 | 0.01 | 0.98 | — |
| — | 2.95 | 6.05 | 4.50 | +0.70 | 40.8% | 149 | 40.8% | -0.29 | 0.58 | 0.07 | 1.10 | — |
| — | 2.53 | 5.00 | 3.77 | +0.68 | 40.6% | 149.5 | 40.6% | -0.32 | 0.81 | 0.32 | 1.31 | — |
| — | 2.36 | 4.85 | 3.60 | +0.64 | 40.4% | 150 | 40.4% | -0.36 | 0.73 | 0.52 | 0.94 | — |
| — | 1.73 | 3.65 | 2.69 | +0.57 | 40.1% | 151 | 40.1% | -0.43 | 1.25 | 0.39 | 2.11 | — |
| — | 1.23 | 2.59 | 1.91 | +0.50 | 40.0% | 152 | 40.0% | -0.50 | 1.71 | 0.77 | 2.65 | — |
| — | 1.20 | 2.43 | 1.81 | +0.47 | 40.0% | 152.5 | 40.0% | -0.53 | 1.86 | 1.40 | 2.33 | — |
| — | 0.99 | 1.92 | 1.46 | +0.43 | 40.0% | 153 | 40.0% | -0.57 | 1.99 | 1.54 | 2.44 | — |
| — | 0.58 | 1.79 | 1.19 | +0.36 | 40.1% | 154 | 40.1% | -0.64 | 2.82 | 1.99 | 3.65 | — |
| — | 0.70 | 1.20 | 0.95 | +0.30 | 40.2% | 155 | 40.2% | -0.70 | 3.48 | 2.80 | 4.15 | — |
| — | 0.45 | 0.80 | 0.62 | +0.24 | 40.4% | 156 | 40.4% | -0.76 | 4.22 | 3.50 | 4.95 | — |
| — | 0.14 | 0.60 | 0.37 | +0.19 | 40.4% | 157 | 40.4% | -0.81 | 5.22 | 4.05 | 6.40 | — |
| — | — | 1.24 | — | +0.16 | 40.5% | 157.5 | 40.5% | -0.84 | 5.65 | 4.50 | 6.80 | — |
| — | 0.25 | 0.73 | 0.49 | — | — | 158 | — | — | 5.75 | 4.70 | 6.80 | — |
| — | 0.01 | 0.50 | 0.26 | — | — | 159 | — | — | 6.30 | 5.00 | 7.60 | — |
| — | 0.06 | 0.34 | 0.20 | — | — | 160 | — | — | 7.40 | 6.10 | 8.70 | — |
| — | — | 0.54 | — | — | — | 161 | — | — | 8.55 | 7.45 | 9.65 | — |
| — | — | 0.32 | — | — | — | 162 | 40.8% | -0.97 | 9.53 | 8.40 | 10.65 | — |
| — | — | 0.48 | — | — | — | 162.5 | — | — | 10.00 | 8.90 | 11.10 | — |
| — | — | 0.45 | — | +0.03 | 40.9% | 163 | 40.9% | -0.98 | 10.50 | 9.40 | 11.60 | — |
| — | — | 0.22 | — | +0.02 | 41.1% | 164 | 41.1% | -0.99 | 11.32 | 9.55 | 13.10 | — |
| — | — | 0.10 | — | +0.01 | 41.2% | 165 | 41.2% | -0.99 | 12.82 | 11.55 | 14.10 | — |
| — | — | 0.39 | — | +0.01 | 41.3% | 166 | 41.3% | -1.00 | 13.62 | 12.15 | 15.10 | — |
| — | — | 0.38 | — | +0.00 | 41.5% | 167 | 41.5% | -1.00 | 14.60 | 13.60 | 15.60 | — |
| — | — | 0.18 | — | +0.00 | 41.5% | 167.5 | 41.5% | -1.00 | 15.05 | 13.50 | 16.60 | — |
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.