Spot 154.33
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.00 | 33.75 | 31.38 | +0.89 | 68.0% | 125 | 68.0% | -0.11 | 1.34 | 0.99 | 1.69 | — |
| — | 24.50 | 29.45 | 26.98 | +0.85 | 66.5% | 130 | 66.5% | -0.15 | 2.05 | 1.53 | 2.57 | — |
| — | 20.45 | 25.40 | 22.93 | +0.80 | 65.4% | 135 | 65.4% | -0.20 | 2.90 | 2.20 | 3.60 | — |
| — | 18.20 | 20.25 | 19.23 | +0.74 | 64.5% | 140 | 64.5% | -0.26 | 4.45 | 3.80 | 5.10 | — |
| — | 17.35 | 21.00 | 19.18 | +0.73 | 64.4% | 141 | 64.4% | -0.27 | 5.17 | 4.00 | 6.35 | — |
| — | 16.55 | 20.35 | 18.45 | +0.72 | 64.3% | 142 | 64.3% | -0.28 | 4.97 | 3.85 | 6.10 | — |
| — | 14.90 | 19.60 | 17.25 | +0.70 | 64.2% | 143 | 64.2% | -0.30 | 5.65 | 5.15 | 6.15 | — |
| — | 15.60 | 18.00 | 16.80 | +0.69 | 64.1% | 144 | 64.1% | -0.31 | 5.75 | 4.50 | 7.00 | — |
| — | 14.85 | 17.45 | 16.15 | +0.68 | 64.0% | 145 | 64.0% | -0.32 | 6.25 | 5.95 | 6.55 | — |
| — | 13.40 | 17.50 | 15.45 | +0.66 | 63.9% | 146 | 63.9% | -0.34 | 6.75 | 6.30 | 7.20 | — |
| — | 13.60 | 17.00 | 15.30 | +0.65 | 63.8% | 147 | 63.8% | -0.35 | 7.60 | 6.70 | 8.50 | — |
| — | 12.80 | 16.65 | 14.72 | — | — | 148 | 63.8% | -0.37 | 7.50 | 7.10 | 7.90 | — |
| — | 12.65 | 15.90 | 14.28 | +0.62 | 63.7% | 149 | 63.7% | -0.38 | 8.10 | 7.60 | 8.60 | — |
| — | 12.05 | 14.50 | 13.28 | — | — | 150 | 63.7% | -0.40 | 8.53 | 8.05 | 9.00 | — |
| — | 11.00 | 12.80 | 11.90 | +0.57 | 63.7% | 152.5 | 63.7% | -0.43 | 9.97 | 8.95 | 11.00 | — |
| — | 8.70 | 12.50 | 10.60 | +0.53 | 63.7% | 155 | 63.7% | -0.47 | 11.12 | 10.55 | 11.70 | — |
| — | 7.65 | 11.70 | 9.68 | +0.50 | 63.7% | 157.5 | 63.7% | -0.51 | 12.20 | 10.85 | 13.55 | — |
| — | 8.25 | 9.00 | 8.62 | +0.46 | 63.8% | 160 | 63.8% | -0.54 | 14.22 | 13.50 | 14.95 | — |
| — | 7.15 | 8.95 | 8.05 | +0.43 | 64.0% | 162.5 | 64.0% | -0.58 | 15.40 | 13.00 | 17.80 | — |
| — | 5.90 | 8.30 | 7.10 | +0.39 | 64.2% | 165 | 64.2% | -0.61 | 17.15 | 14.75 | 19.55 | — |
| — | 4.45 | 6.70 | 5.58 | +0.36 | 64.5% | 167.5 | 64.5% | -0.64 | 18.23 | 16.45 | 20.00 | — |
| — | 4.25 | 5.95 | 5.10 | +0.33 | 64.7% | 170 | 64.7% | -0.67 | 20.90 | 19.20 | 22.60 | — |
| — | 4.50 | 5.60 | 5.05 | +0.30 | 65.0% | 172.5 | 65.0% | -0.70 | 23.05 | 21.30 | 24.80 | — |
| — | 3.70 | 5.70 | 4.70 | +0.28 | 65.4% | 175 | 65.4% | -0.73 | 25.20 | 23.30 | 27.10 | — |
| — | 2.95 | 4.80 | 3.88 | +0.25 | 65.8% | 177.5 | 65.8% | -0.75 | 26.75 | 24.30 | 29.20 | — |
| — | 3.50 | 4.30 | 3.90 | +0.23 | 66.2% | 180 | 66.2% | -0.77 | 29.30 | 27.45 | 31.15 | — |
| — | 2.90 | 4.10 | 3.50 | +0.21 | 66.6% | 182.5 | 66.6% | -0.79 | 30.95 | 28.50 | 33.40 | — |
| — | 2.45 | 3.10 | 2.77 | +0.19 | 67.1% | 185 | 67.1% | -0.81 | 33.23 | 30.65 | 35.80 | — |
| — | 1.99 | 3.20 | 2.60 | +0.18 | 67.5% | 187.5 | 67.5% | -0.83 | 35.42 | 32.85 | 38.00 | — |
| — | 2.09 | 2.53 | 2.31 | +0.16 | 68.0% | 190 | 68.0% | -0.85 | 38.55 | 35.10 | 42.00 | — |
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.