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 | |
| — | 13.30 | 15.95 | 14.62 | +0.95 | 36.9% | 138 | 36.9% | -0.05 | 0.28 | 0.03 | 0.54 | — |
| — | 12.65 | 14.70 | 13.68 | +0.93 | 36.6% | 139 | 36.6% | -0.07 | — | — | 0.65 | — |
| — | 11.30 | 14.40 | 12.85 | +0.92 | 36.3% | 140 | 36.3% | -0.08 | — | — | 1.23 | — |
| — | 10.40 | 12.95 | 11.68 | +0.90 | 36.1% | 141 | 36.1% | -0.10 | 0.63 | 0.17 | 1.09 | — |
| — | 9.85 | 12.55 | 11.20 | +0.88 | 35.8% | 142 | 35.8% | -0.12 | 0.47 | 0.02 | 0.93 | — |
| — | 8.95 | 11.15 | 10.05 | +0.86 | 35.6% | 143 | 35.6% | -0.14 | — | — | 1.46 | — |
| — | 8.20 | 10.30 | 9.25 | +0.83 | 35.4% | 144 | 35.4% | -0.17 | 0.99 | 0.30 | 1.68 | — |
| — | 7.25 | 9.35 | 8.30 | +0.80 | 35.2% | 145 | 35.2% | -0.20 | 0.98 | 0.15 | 1.82 | — |
| — | 6.45 | 8.50 | 7.47 | +0.77 | 35.0% | 146 | 35.0% | -0.23 | 1.02 | 0.55 | 1.49 | — |
| — | 5.65 | 7.85 | 6.75 | +0.73 | 34.8% | 147 | 34.8% | -0.27 | 1.25 | 0.88 | 1.62 | — |
| — | 5.25 | 7.50 | 6.38 | +0.71 | 34.7% | 147.5 | 34.7% | -0.29 | 1.36 | 0.90 | 1.82 | — |
| — | 5.00 | 6.75 | 5.88 | +0.69 | 34.6% | 148 | 34.6% | -0.31 | 1.58 | 1.11 | 2.06 | — |
| — | 4.65 | 6.35 | 5.50 | +0.67 | 34.5% | 148.5 | 34.5% | -0.33 | 1.78 | 1.05 | 2.51 | — |
| — | 4.30 | 6.45 | 5.38 | +0.65 | 34.5% | 149 | 34.5% | -0.35 | 1.69 | 0.87 | 2.50 | — |
| — | 3.95 | 6.20 | 5.08 | +0.63 | 34.4% | 149.5 | 34.4% | -0.37 | 1.88 | 1.27 | 2.48 | — |
| — | 3.65 | 5.45 | 4.55 | +0.61 | 34.3% | 150 | 34.3% | -0.40 | 2.38 | 1.66 | 3.10 | — |
| — | 2.95 | 5.00 | 3.98 | +0.56 | 34.2% | 151 | 34.2% | -0.44 | 2.54 | 1.64 | 3.45 | — |
| — | 2.66 | 4.65 | 3.65 | +0.51 | 34.1% | 152 | 34.1% | -0.49 | 3.23 | 2.47 | 4.00 | — |
| — | 2.50 | 4.05 | 3.27 | +0.49 | 34.0% | 152.5 | 34.0% | -0.51 | 3.40 | 2.50 | 4.30 | — |
| — | 2.16 | 4.20 | 3.18 | +0.47 | 33.9% | 153 | 33.9% | -0.53 | 3.63 | 2.77 | 4.50 | — |
| — | 2.08 | 2.90 | 2.49 | +0.42 | 33.8% | 154 | 33.8% | -0.58 | 4.04 | 2.98 | 5.10 | — |
| — | 2.20 | 2.61 | 2.40 | — | — | 155 | — | — | 4.62 | 3.50 | 5.75 | — |
| — | 1.17 | 2.63 | 1.90 | — | — | 156 | — | — | 5.22 | 4.10 | 6.35 | — |
| — | 0.75 | 2.17 | 1.46 | — | — | 157 | — | — | 5.78 | 4.85 | 6.70 | — |
| — | 0.87 | 1.98 | 1.43 | — | — | 157.5 | — | — | 6.25 | 5.20 | 7.30 | — |
| — | 0.70 | 1.60 | 1.15 | — | — | 158 | — | — | 6.62 | 5.60 | 7.65 | — |
| — | 0.53 | 1.55 | 1.04 | — | — | 159 | — | — | 7.67 | 6.80 | 8.55 | — |
| — | 0.47 | 1.05 | 0.76 | — | — | 160 | — | — | 8.28 | 7.20 | 9.35 | — |
| — | 0.24 | 1.31 | 0.78 | — | — | 161 | — | — | 9.12 | 8.05 | 10.20 | — |
| — | 0.04 | 1.40 | 0.72 | — | — | 162 | — | — | 10.05 | 9.00 | 11.10 | — |
| — | 0.06 | 1.16 | 0.61 | — | — | 162.5 | — | — | 10.47 | 9.40 | 11.55 | — |
| — | 0.15 | 1.00 | 0.57 | — | — | 163 | — | — | 11.10 | 9.80 | 12.40 | — |
| — | 0.12 | 0.95 | 0.54 | — | — | 164 | — | — | 11.80 | 10.85 | 12.75 | — |
| — | 0.12 | 0.75 | 0.43 | — | — | 165 | — | — | 12.75 | 11.70 | 13.80 | — |
| — | 0.08 | 0.54 | 0.31 | — | — | 166 | 33.5% | -0.95 | 13.70 | 12.65 | 14.75 | — |
| — | — | 0.47 | — | +0.05 | 33.6% | 167 | 33.6% | -0.96 | 14.55 | 13.40 | 15.70 | — |
| — | — | 0.43 | — | +0.04 | 33.6% | 167.5 | 33.6% | -0.97 | 15.07 | 13.95 | 16.20 | — |
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.