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 | |
| — | 27.20 | 30.90 | 29.05 | +0.99 | 50.6% | 125 | 50.6% | -0.01 | — | — | 0.75 | — |
| — | 22.80 | 25.50 | 24.15 | +0.98 | 47.2% | 130 | 47.2% | -0.02 | — | — | 0.95 | — |
| — | 17.90 | 20.40 | 19.15 | +0.95 | 44.0% | 135 | 44.0% | -0.05 | — | — | 0.25 | — |
| — | 17.00 | 19.40 | 18.20 | +0.94 | 43.3% | 136 | 43.3% | -0.06 | — | — | 0.25 | — |
| — | 16.40 | 18.50 | 17.45 | +0.93 | 42.7% | 137 | 42.7% | -0.07 | — | — | 0.65 | — |
| — | 15.30 | 17.50 | 16.40 | +0.92 | 42.1% | 138 | 42.1% | -0.08 | 0.23 | 0.05 | 0.40 | — |
| — | 14.50 | 16.30 | 15.40 | +0.90 | 41.5% | 139 | 41.5% | -0.10 | 0.30 | 0.15 | 0.45 | — |
| — | 13.40 | 15.30 | 14.35 | +0.89 | 40.9% | 140 | 40.9% | -0.11 | 0.40 | 0.20 | 0.60 | — |
| — | 12.60 | 14.40 | 13.50 | +0.87 | 40.3% | 141 | 40.3% | -0.14 | 0.42 | 0.20 | 0.65 | — |
| — | 11.60 | 13.50 | 12.55 | +0.85 | 39.8% | 142 | 39.8% | -0.16 | 0.50 | 0.25 | 0.75 | — |
| — | 10.80 | 12.60 | 11.70 | +0.82 | 39.2% | 143 | 39.2% | -0.18 | 0.62 | 0.40 | 0.85 | — |
| — | 9.90 | 11.70 | 10.80 | +0.80 | 38.7% | 144 | 38.7% | -0.21 | 0.70 | 0.50 | 0.90 | — |
| — | 9.10 | 10.90 | 10.00 | +0.77 | 38.2% | 145 | 38.2% | -0.23 | 0.80 | 0.55 | 1.05 | — |
| — | 7.50 | 9.90 | 8.70 | +0.74 | 37.7% | 146 | 37.7% | -0.26 | 0.88 | 0.65 | 1.10 | — |
| — | 7.30 | 9.20 | 8.25 | — | — | 147 | — | — | 1.15 | 0.90 | 1.40 | — |
| — | 6.60 | 7.60 | 7.10 | +0.67 | 36.8% | 148 | 36.8% | -0.33 | 1.35 | 1.15 | 1.55 | — |
| — | 5.50 | 6.80 | 6.15 | +0.63 | 36.4% | 149 | 36.4% | -0.37 | 1.57 | 1.45 | 1.70 | — |
| — | 4.60 | 6.10 | 5.35 | +0.60 | 36.0% | 150 | 36.0% | -0.40 | 2.02 | 1.70 | 2.35 | — |
| — | 3.80 | 4.60 | 4.20 | +0.49 | 35.1% | 152.5 | 35.1% | -0.51 | 2.85 | 2.70 | 3.00 | — |
| — | 2.55 | 3.20 | 2.88 | +0.39 | 34.4% | 155 | 34.4% | -0.61 | 4.10 | 3.80 | 4.40 | — |
| — | 1.65 | 2.15 | 1.90 | +0.29 | 33.8% | 157.5 | 33.8% | -0.71 | 5.55 | 5.10 | 6.00 | — |
| — | 1.05 | 1.35 | 1.20 | +0.21 | 33.3% | 160 | 33.3% | -0.79 | 7.40 | 7.00 | 7.80 | — |
| — | 0.65 | 0.85 | 0.75 | +0.14 | 32.9% | 162.5 | 32.9% | -0.86 | 9.40 | 8.20 | 10.60 | — |
| — | 0.15 | 0.55 | 0.35 | +0.09 | 32.7% | 165 | 32.7% | -0.91 | 11.90 | 10.60 | 13.20 | — |
| — | 0.10 | 0.60 | 0.35 | +0.06 | 32.5% | 167.5 | 32.5% | -0.95 | 13.95 | 12.60 | 15.30 | — |
| — | 0.10 | 0.30 | 0.20 | +0.04 | 32.4% | 170 | 32.4% | -0.97 | 16.55 | 15.00 | 18.10 | — |
| — | 0.05 | 0.30 | 0.17 | +0.02 | 32.3% | 172.5 | 32.3% | -0.99 | 18.65 | 17.40 | 19.90 | — |
| — | — | 0.10 | — | +0.01 | 32.3% | 175 | 32.3% | -1.00 | 21.05 | 20.10 | 22.00 | — |
| — | — | 0.20 | — | +0.01 | 32.4% | 177.5 | 32.4% | -1.00 | 23.90 | 22.00 | 25.80 | — |
| — | — | 0.35 | — | +0.00 | 32.5% | 180 | 32.5% | -1.00 | 26.15 | 24.90 | 27.40 | — |
| — | — | 1.20 | — | +0.00 | 32.6% | 182.5 | 32.6% | -1.00 | 28.90 | 27.00 | 30.80 | — |
| — | — | 0.95 | — | +0.00 | 32.9% | 185 | 32.9% | -1.00 | 31.35 | 29.50 | 33.20 | — |
| — | — | 2.15 | — | — | — | 187.5 | — | — | 33.90 | 32.00 | 35.80 | — |
| — | — | 0.25 | — | — | — | 190 | — | — | 36.45 | 34.50 | 38.40 | — |
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.