Spot 153.53
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.20 | 31.10 | 29.15 | +0.97 | 39.9% | 125 | 39.9% | -0.03 | — | — | 0.79 | — |
| — | 22.50 | 26.40 | 24.45 | +0.94 | 39.8% | 130 | 39.8% | -0.06 | 0.56 | 0.21 | 0.91 | — |
| — | 18.90 | 22.75 | 20.82 | +0.90 | 39.7% | 134 | 39.7% | -0.10 | 1.61 | 0.70 | 2.52 | — |
| — | 18.00 | 21.90 | 19.95 | +0.89 | 39.6% | 135 | 39.6% | -0.11 | 1.04 | 0.79 | 1.29 | — |
| — | 17.15 | 21.00 | 19.07 | +0.88 | 39.6% | 136 | 39.6% | -0.12 | 1.24 | 0.10 | 2.37 | — |
| — | 16.30 | 20.20 | 18.25 | +0.86 | 39.5% | 137 | 39.5% | -0.14 | 1.58 | 0.70 | 2.47 | — |
| — | 15.45 | 19.40 | 17.43 | +0.85 | 39.5% | 138 | 39.5% | -0.15 | 1.66 | 0.27 | 3.05 | — |
| — | 14.60 | 18.60 | 16.60 | +0.83 | 39.4% | 139 | 39.4% | -0.17 | 1.76 | 0.48 | 3.05 | — |
| — | 13.80 | 17.60 | 15.70 | +0.82 | 39.4% | 140 | 39.4% | -0.18 | 1.48 | 0.55 | 2.41 | — |
| — | 13.00 | 16.90 | 14.95 | +0.80 | 39.3% | 141 | 39.3% | -0.20 | 2.31 | 1.41 | 3.20 | — |
| — | 12.20 | 15.95 | 14.07 | +0.78 | 39.2% | 142 | 39.2% | -0.22 | 2.56 | 2.29 | 2.84 | — |
| — | 11.40 | 15.20 | 13.30 | +0.76 | 39.2% | 143 | 39.2% | -0.24 | 2.40 | 0.85 | 3.95 | — |
| — | 11.05 | 13.30 | 12.18 | +0.75 | 39.1% | 144 | 39.1% | -0.26 | 3.62 | 2.40 | 4.85 | — |
| — | 10.90 | 13.35 | 12.12 | +0.73 | 39.0% | 145 | 39.0% | -0.28 | 3.14 | 1.53 | 4.75 | — |
| — | 10.50 | 12.90 | 11.70 | +0.70 | 38.9% | 146 | 38.9% | -0.30 | 3.79 | 2.18 | 5.40 | — |
| — | 8.55 | 12.00 | 10.28 | +0.68 | 38.8% | 147 | 38.8% | -0.32 | 4.02 | 2.34 | 5.70 | — |
| — | 8.50 | 10.70 | 9.60 | +0.66 | 38.7% | 148 | 38.7% | -0.34 | 3.92 | 3.30 | 4.55 | — |
| — | 7.80 | 11.00 | 9.40 | +0.64 | 38.6% | 149 | 38.6% | -0.36 | 4.20 | 3.10 | 5.30 | — |
| — | 6.60 | 10.40 | 8.50 | +0.62 | 38.5% | 150 | 38.5% | -0.39 | 5.35 | 4.35 | 6.35 | — |
| — | 5.75 | 8.60 | 7.17 | +0.56 | 38.3% | 152.5 | 38.3% | -0.44 | 5.28 | 3.90 | 6.65 | — |
| — | 5.30 | 7.80 | 6.55 | +0.50 | 38.1% | 155 | 38.1% | -0.50 | 7.35 | 5.70 | 9.00 | — |
| — | 2.73 | 6.75 | 4.74 | +0.44 | 37.8% | 157.5 | 37.8% | -0.56 | 8.72 | 7.00 | 10.45 | — |
| — | 1.85 | 5.15 | 3.50 | +0.38 | 37.6% | 160 | 37.6% | -0.62 | 10.28 | 8.50 | 12.05 | — |
| — | 1.62 | 3.75 | 2.69 | +0.33 | 37.5% | 162.5 | 37.5% | -0.68 | 11.90 | 10.00 | 13.80 | — |
| — | 2.42 | 3.85 | 3.13 | +0.28 | 37.4% | 165 | 37.4% | -0.73 | 13.78 | 11.90 | 15.65 | — |
| — | 1.95 | 2.12 | 2.04 | +0.23 | 37.3% | 167.5 | 37.3% | -0.78 | 15.75 | 13.85 | 17.65 | — |
| — | 1.54 | 1.93 | 1.74 | +0.19 | 37.3% | 170 | 37.3% | -0.82 | 17.93 | 16.10 | 19.75 | — |
| — | 0.06 | 2.52 | 1.29 | +0.16 | 37.3% | 172.5 | 37.3% | -0.85 | 19.95 | 18.00 | 21.90 | — |
| — | — | 3.05 | — | +0.13 | 37.4% | 175 | 37.4% | -0.89 | 22.15 | 20.20 | 24.10 | — |
| — | 0.07 | 2.74 | 1.41 | +0.10 | 37.6% | 177.5 | 37.6% | -0.91 | 24.62 | 22.85 | 26.40 | — |
| — | 0.03 | 1.22 | 0.62 | +0.08 | 37.8% | 180 | 37.8% | -0.93 | 26.82 | 24.90 | 28.75 | — |
| — | — | 2.30 | — | +0.05 | 38.4% | 185 | 38.4% | -0.97 | 31.65 | 29.70 | 33.60 | — |
| — | — | 2.23 | — | +0.03 | 39.2% | 190 | 39.2% | -0.99 | 36.42 | 34.35 | 38.50 | — |
| — | — | — | — | +0.02 | 40.2% | 195 | 40.2% | -1.00 | — | — | — | — |
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.