Spot 153.75
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.70 | 30.20 | 28.95 | +1.00 | 49.5% | 125 | 49.5% | -0.00 | — | — | 0.05 | — |
| — | 22.60 | 25.30 | 23.95 | +1.00 | 47.0% | 130 | 47.0% | -0.00 | — | — | 0.05 | — |
| — | 18.20 | 20.20 | 19.20 | +0.99 | 44.6% | 135 | 44.6% | -0.01 | — | — | 0.15 | — |
| — | 16.40 | 19.30 | 17.85 | +0.99 | 44.2% | 136 | 44.2% | -0.01 | — | — | 0.10 | — |
| — | 15.70 | 18.60 | 17.15 | +0.99 | 43.7% | 137 | 43.7% | -0.01 | — | — | 0.20 | — |
| — | 13.70 | 17.60 | 15.65 | +0.98 | 43.3% | 138 | 43.3% | -0.02 | — | — | 0.05 | — |
| — | 13.70 | 16.10 | 14.90 | +0.98 | 42.9% | 139 | 42.9% | -0.02 | — | — | 0.75 | — |
| — | 13.00 | 15.20 | 14.10 | +0.97 | 42.5% | 140 | 42.5% | -0.03 | — | — | 0.05 | — |
| — | 11.70 | 14.40 | 13.05 | +0.96 | 42.1% | 141 | 42.1% | -0.04 | — | — | 1.15 | — |
| — | 9.90 | 13.80 | 11.85 | +0.94 | 41.7% | 142 | 41.7% | -0.06 | — | — | 0.30 | — |
| — | 9.70 | 12.40 | 11.05 | +0.92 | 41.4% | 143 | 41.4% | -0.08 | — | — | 0.70 | — |
| — | 8.30 | 11.00 | 9.65 | +0.89 | 41.0% | 144 | 41.0% | -0.11 | — | — | 0.15 | — |
| — | 7.50 | 10.00 | 8.75 | +0.86 | 40.7% | 145 | 40.7% | -0.14 | 0.23 | 0.10 | 0.35 | — |
| — | 7.30 | 9.10 | 8.20 | +0.83 | 40.4% | 146 | 40.4% | -0.17 | 0.40 | 0.15 | 0.65 | — |
| — | 6.20 | 8.90 | 7.55 | +0.79 | 40.1% | 147 | 40.1% | -0.21 | 0.53 | 0.25 | 0.80 | — |
| — | 5.60 | 6.70 | 6.15 | +0.74 | 39.9% | 148 | 39.9% | -0.26 | 0.57 | 0.20 | 0.95 | — |
| — | 4.80 | 5.70 | 5.25 | +0.69 | 39.7% | 149 | 39.7% | -0.31 | 0.65 | 0.45 | 0.85 | — |
| — | 4.40 | 4.80 | 4.60 | +0.63 | 39.5% | 150 | 39.5% | -0.37 | 0.80 | 0.65 | 0.95 | — |
| — | 2.75 | 3.10 | 2.92 | +0.47 | 39.0% | 152.5 | 39.0% | -0.53 | 1.55 | 1.40 | 1.70 | — |
| — | 1.55 | 1.75 | 1.65 | +0.32 | 38.4% | 155 | 38.4% | -0.68 | 3.05 | 2.70 | 3.40 | — |
| — | 0.60 | 0.85 | 0.72 | +0.20 | 38.1% | 157.5 | 38.1% | -0.81 | 4.45 | 4.10 | 4.80 | — |
| — | 0.30 | 0.35 | 0.33 | +0.11 | 38.4% | 160 | 38.4% | -0.89 | 6.65 | 5.50 | 7.80 | — |
| — | 0.05 | 0.20 | 0.12 | +0.06 | 39.0% | 162.5 | 39.0% | -0.95 | 8.65 | 7.70 | 9.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.03 | 39.2% | 165 | 39.2% | -0.98 | 12.05 | 10.70 | 13.40 | — |
| — | — | 0.65 | — | +0.01 | 38.6% | 167.5 | 38.6% | -1.00 | 13.55 | 12.70 | 14.40 | — |
| — | — | 0.05 | — | +0.00 | 37.3% | 170 | 37.3% | -1.00 | 16.55 | 15.00 | 18.10 | — |
| — | — | 0.05 | — | +0.00 | 36.1% | 172.5 | 36.1% | -1.00 | 18.90 | 17.00 | 20.80 | — |
| — | — | 0.50 | — | +0.00 | 35.1% | 175 | 35.1% | -1.00 | 21.25 | 20.10 | 22.40 | — |
| — | — | 0.95 | — | +0.00 | 34.6% | 177.5 | 34.6% | -1.00 | 23.60 | 22.30 | 24.90 | — |
| — | — | 0.10 | — | +0.00 | 34.4% | 180 | 34.4% | -1.00 | 26.20 | 25.00 | 27.40 | — |
| — | — | 0.05 | — | +0.00 | 34.4% | 182.5 | 34.4% | -1.00 | 28.70 | 27.50 | 29.90 | — |
| — | — | 0.05 | — | +0.00 | 34.5% | 185 | 34.5% | -1.00 | 31.10 | 29.80 | 32.40 | — |
| — | — | 0.95 | — | +0.00 | 34.7% | 187.5 | 34.7% | -1.00 | 33.55 | 32.20 | 34.90 | — |
| — | — | 0.05 | — | +0.00 | 35.0% | 190 | 35.0% | -1.00 | 36.10 | 34.80 | 37.40 | — |
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.