Spot 153.85
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 03:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.55 | 30.65 | 29.60 | +1.00 | 37.9% | 125 | 37.9% | -0.00 | — | — | 0.31 | — |
| — | 23.60 | 25.70 | 24.65 | +0.99 | 35.4% | 130 | 35.4% | -0.01 | — | — | 0.14 | — |
| — | 18.65 | 20.45 | 19.55 | +0.98 | 33.3% | 135 | 33.3% | -0.02 | — | — | 0.18 | — |
| — | 16.70 | 18.80 | 17.75 | +0.97 | 32.5% | 137 | 32.5% | -0.03 | 0.23 | 0.04 | 0.41 | — |
| — | 15.70 | 17.80 | 16.75 | +0.96 | 32.1% | 138 | 32.1% | -0.04 | 0.20 | 0.06 | 0.34 | — |
| — | 14.75 | 16.65 | 15.70 | +0.95 | 31.8% | 139 | 31.8% | -0.05 | 0.23 | 0.05 | 0.40 | — |
| — | 13.80 | 15.55 | 14.68 | +0.94 | 31.5% | 140 | 31.5% | -0.06 | 0.27 | 0.11 | 0.43 | — |
| — | 12.80 | 14.60 | 13.70 | +0.93 | 31.1% | 141 | 31.1% | -0.07 | 0.30 | 0.19 | 0.41 | — |
| — | 11.90 | 13.70 | 12.80 | +0.92 | 30.8% | 142 | 30.8% | -0.08 | 0.45 | 0.23 | 0.66 | — |
| — | 10.95 | 12.70 | 11.82 | +0.90 | 30.6% | 143 | 30.6% | -0.10 | 0.47 | 0.30 | 0.64 | — |
| — | 10.10 | 11.85 | 10.97 | +0.88 | 30.3% | 144 | 30.3% | -0.12 | 0.49 | 0.37 | 0.61 | — |
| — | 9.20 | 11.00 | 10.10 | +0.86 | 30.0% | 145 | 30.0% | -0.14 | 0.62 | 0.56 | 0.69 | — |
| — | 8.40 | 10.15 | 9.28 | +0.83 | 29.8% | 146 | 29.8% | -0.17 | 0.77 | 0.67 | 0.86 | — |
| — | 7.50 | 9.40 | 8.45 | +0.80 | 29.6% | 147 | 29.6% | -0.20 | 1.05 | 0.88 | 1.22 | — |
| — | 6.65 | 8.45 | 7.55 | +0.77 | 29.4% | 148 | 29.4% | -0.23 | 1.15 | 1.04 | 1.26 | — |
| — | 6.00 | 7.60 | 6.80 | +0.73 | 29.2% | 149 | 29.2% | -0.27 | 1.39 | 1.27 | 1.51 | — |
| — | 4.90 | 7.00 | 5.95 | +0.69 | 29.0% | 150 | 29.0% | -0.31 | 1.74 | 1.54 | 1.94 | — |
| — | 3.65 | 5.25 | 4.45 | +0.58 | 28.7% | 152.5 | 28.7% | -0.42 | 2.61 | 2.33 | 2.89 | — |
| — | 2.55 | 3.75 | 3.15 | +0.47 | 28.5% | 155 | 28.5% | -0.53 | 3.83 | 3.55 | 4.10 | — |
| — | 1.66 | 2.32 | 1.99 | +0.35 | 28.3% | 157.5 | 28.3% | -0.65 | 5.47 | 5.15 | 5.80 | — |
| — | 0.93 | 1.35 | 1.14 | +0.25 | 28.3% | 160 | 28.3% | -0.75 | 7.28 | 6.60 | 7.95 | — |
| — | 0.62 | 0.85 | 0.73 | +0.18 | 28.3% | 162.5 | 28.3% | -0.83 | 9.00 | 7.95 | 10.05 | — |
| — | 0.19 | 0.63 | 0.41 | +0.11 | 28.4% | 165 | 28.4% | -0.90 | 11.03 | 10.15 | 11.90 | — |
| — | 0.18 | 0.33 | 0.26 | +0.07 | 28.6% | 167.5 | 28.6% | -0.94 | 13.47 | 12.50 | 14.45 | — |
| — | 0.08 | 0.24 | 0.16 | +0.04 | 28.8% | 170 | 28.8% | -0.97 | 15.72 | 14.65 | 16.80 | — |
| — | 0.01 | 0.27 | 0.14 | +0.02 | 29.1% | 172.5 | 29.1% | -1.00 | 18.23 | 17.10 | 19.35 | — |
| — | — | 0.19 | — | +0.01 | 29.4% | 175 | 29.4% | -1.00 | 20.73 | 19.60 | 21.85 | — |
| — | — | 0.35 | — | +0.01 | 29.8% | 177.5 | 29.8% | -1.00 | 23.20 | 22.10 | 24.30 | — |
| — | — | 0.33 | — | +0.00 | 30.3% | 180 | 30.3% | -1.00 | 25.70 | 24.60 | 26.80 | — |
| — | — | 0.32 | — | +0.00 | 30.7% | 182.5 | 30.7% | -1.00 | 28.20 | 27.10 | 29.30 | — |
| — | — | 0.31 | — | +0.00 | 31.2% | 185 | 31.2% | -1.00 | 30.70 | 29.60 | 31.80 | — |
| — | — | 0.31 | — | +0.00 | 31.7% | 187.5 | 31.7% | -1.00 | 33.20 | 32.10 | 34.30 | — |
| — | — | 0.31 | — | +0.00 | 32.2% | 190 | 32.2% | -1.00 | 35.70 | 34.60 | 36.80 | — |
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.