Spot 153.07
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 00:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.65 | 30.40 | 28.52 | +1.00 | 44.0% | 125 | 44.0% | -0.00 | — | — | 2.19 | — |
| — | 21.75 | 25.50 | 23.62 | +0.99 | 44.1% | 130 | 44.1% | -0.01 | — | — | 2.27 | — |
| — | 19.80 | 23.60 | 21.70 | +0.98 | 44.2% | 132 | 44.2% | -0.02 | — | — | 1.95 | — |
| — | 18.75 | 22.65 | 20.70 | +0.97 | 44.2% | 133 | 44.2% | -0.03 | — | — | 2.36 | — |
| — | 17.90 | 21.70 | 19.80 | +0.96 | 44.2% | 134 | 44.2% | -0.04 | — | — | 2.39 | — |
| — | 16.95 | 20.75 | 18.85 | +0.95 | 44.3% | 135 | 44.3% | -0.05 | — | — | 1.27 | — |
| — | 16.05 | 19.85 | 17.95 | +0.94 | 44.3% | 136 | 44.3% | -0.06 | — | — | 2.43 | — |
| — | 15.15 | 18.95 | 17.05 | +0.93 | 44.4% | 137 | 44.4% | -0.07 | 1.38 | 0.15 | 2.60 | — |
| — | 14.20 | 18.05 | 16.12 | +0.92 | 44.4% | 138 | 44.4% | -0.08 | — | — | 2.75 | — |
| — | 13.35 | 17.15 | 15.25 | +0.90 | 44.4% | 139 | 44.4% | -0.10 | 1.38 | 0.01 | 2.74 | — |
| — | 12.90 | 16.25 | 14.57 | +0.89 | 44.5% | 140 | 44.5% | -0.11 | — | — | 1.50 | — |
| — | 12.05 | 15.40 | 13.72 | +0.87 | 44.5% | 141 | 44.5% | -0.13 | 1.50 | 0.01 | 2.99 | — |
| — | 11.00 | 14.60 | 12.80 | +0.85 | 44.5% | 142 | 44.5% | -0.15 | 1.70 | 0.25 | 3.15 | — |
| — | 10.20 | 13.75 | 11.97 | +0.83 | 44.6% | 143 | 44.6% | -0.18 | 1.10 | 0.03 | 2.17 | — |
| — | 9.65 | 12.40 | 11.03 | +0.80 | 44.6% | 144 | 44.6% | -0.20 | 1.27 | 0.34 | 2.21 | — |
| — | 8.80 | 11.60 | 10.20 | +0.77 | 44.6% | 145 | 44.6% | -0.23 | 1.53 | 0.74 | 2.32 | — |
| — | 8.05 | 11.45 | 9.75 | +0.75 | 44.6% | 146 | 44.6% | -0.25 | 1.59 | 0.64 | 2.55 | — |
| — | 7.30 | 10.70 | 9.00 | +0.72 | 44.6% | 147 | 44.6% | -0.28 | 2.43 | 0.96 | 3.90 | — |
| — | 6.55 | 9.90 | 8.22 | +0.69 | 44.6% | 148 | 44.6% | -0.31 | 2.56 | 1.26 | 3.85 | — |
| — | 6.15 | 9.30 | 7.72 | +0.66 | 44.6% | 149 | 44.6% | -0.34 | 3.17 | 2.55 | 3.80 | — |
| — | 5.95 | 8.10 | 7.03 | +0.62 | 44.5% | 150 | 44.5% | -0.38 | 3.15 | 1.94 | 4.35 | — |
| — | 3.80 | 6.70 | 5.25 | +0.54 | 44.4% | 152.5 | 44.4% | -0.46 | 4.83 | 3.95 | 5.70 | — |
| — | 3.15 | 4.95 | 4.05 | +0.46 | 44.3% | 155 | 44.3% | -0.54 | 5.58 | 4.30 | 6.85 | — |
| — | 1.74 | 3.95 | 2.85 | +0.37 | 44.0% | 157.5 | 44.0% | -0.63 | 7.10 | 5.90 | 8.30 | — |
| — | 2.00 | 2.75 | 2.38 | +0.30 | 43.7% | 160 | 43.7% | -0.71 | 8.95 | 7.95 | 9.95 | — |
| — | 0.80 | 2.20 | 1.50 | +0.23 | 43.4% | 162.5 | 43.4% | -0.78 | 10.55 | 8.80 | 12.30 | — |
| — | — | 1.72 | — | +0.17 | 43.0% | 165 | 43.0% | -0.84 | 12.50 | 10.80 | 14.20 | — |
| — | 0.16 | 1.38 | 0.77 | +0.12 | 42.5% | 167.5 | 42.5% | -0.89 | 14.78 | 12.95 | 16.60 | — |
| — | — | 1.00 | — | +0.08 | 42.1% | 170 | 42.1% | -0.92 | 17.10 | 15.25 | 18.95 | — |
| — | — | 1.50 | — | +0.05 | 41.6% | 172.5 | 41.6% | -0.95 | 19.48 | 17.55 | 21.40 | — |
| — | — | 1.61 | — | +0.03 | 41.1% | 175 | 41.1% | -0.98 | 21.80 | 19.95 | 23.65 | — |
| — | — | 1.00 | — | +0.02 | 40.6% | 177.5 | 40.6% | -0.99 | 24.32 | 22.40 | 26.25 | — |
| — | — | 2.24 | — | +0.01 | 40.1% | 180 | 40.1% | -1.00 | 26.93 | 24.85 | 29.00 | — |
| — | — | 2.18 | — | +0.00 | 39.3% | 185 | 39.3% | -1.00 | 31.70 | 29.85 | 33.55 | — |
| — | — | 2.15 | — | +0.00 | 38.6% | 190 | 38.6% | -1.00 | 36.73 | 34.85 | 38.60 | — |
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.