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 | |
| — | 28.95 | 30.05 | 29.50 | +0.98 | 73.4% | 125 | 73.4% | -0.02 | 0.10 | 0.08 | 0.11 | — |
| — | 23.40 | 25.60 | 24.50 | +0.97 | 66.8% | 130 | 66.8% | -0.03 | 0.15 | 0.14 | 0.16 | — |
| — | 19.20 | 21.90 | 20.55 | +0.95 | 62.8% | 134 | 62.8% | -0.05 | 0.33 | 0.22 | 0.43 | — |
| — | 18.85 | 20.00 | 19.43 | +0.95 | 62.0% | 135 | 62.0% | -0.05 | 0.30 | 0.30 | 0.31 | — |
| — | 17.60 | 19.45 | 18.52 | +0.94 | 61.2% | 136 | 61.2% | -0.06 | 0.36 | 0.35 | 0.37 | — |
| — | 16.45 | 18.55 | 17.50 | +0.93 | 60.5% | 137 | 60.5% | -0.07 | 0.41 | 0.40 | 0.43 | — |
| — | 16.30 | 17.10 | 16.70 | +0.92 | 59.9% | 138 | 59.9% | -0.08 | 0.49 | 0.48 | 0.50 | — |
| — | 15.30 | 16.10 | 15.70 | +0.91 | 59.4% | 139 | 59.4% | -0.09 | 0.57 | 0.56 | 0.59 | — |
| — | 15.05 | 15.15 | 15.10 | +0.89 | 58.9% | 140 | 58.9% | -0.11 | 0.68 | 0.66 | 0.69 | — |
| — | 14.10 | 14.30 | 14.20 | +0.88 | 58.5% | 141 | 58.5% | -0.12 | 0.79 | 0.77 | 0.80 | — |
| — | 13.30 | 13.40 | 13.35 | +0.86 | 58.2% | 142 | 58.2% | -0.14 | 0.93 | 0.91 | 0.94 | — |
| — | 12.45 | 12.55 | 12.50 | +0.84 | 57.9% | 143 | 57.9% | -0.16 | 1.08 | 1.06 | 1.10 | — |
| — | 11.65 | 11.75 | 11.70 | +0.82 | 57.7% | 144 | 57.7% | -0.18 | 1.26 | 1.24 | 1.28 | — |
| — | 10.85 | 10.95 | 10.90 | +0.80 | 57.6% | 145 | 57.6% | -0.20 | 1.47 | 1.45 | 1.48 | — |
| — | 10.10 | 10.20 | 10.15 | +0.77 | 57.5% | 146 | 57.5% | -0.23 | 1.70 | 1.68 | 1.71 | — |
| — | 9.35 | 9.40 | 9.38 | +0.75 | 57.4% | 147 | 57.4% | -0.25 | 1.96 | 1.93 | 1.98 | — |
| — | 8.65 | 8.70 | 8.68 | +0.72 | 57.3% | 148 | 57.3% | -0.28 | 2.25 | 2.24 | 2.27 | — |
| — | 7.95 | 8.05 | 8.00 | +0.69 | 57.3% | 149 | 57.3% | -0.31 | 2.58 | 2.57 | 2.59 | — |
| — | 7.30 | 7.40 | 7.35 | +0.66 | 57.3% | 150 | 57.3% | -0.34 | 2.93 | 2.91 | 2.95 | — |
| — | 5.85 | 5.95 | 5.90 | +0.58 | 57.5% | 152.5 | 57.5% | -0.42 | 3.98 | 3.95 | 4.00 | — |
| — | 4.65 | 4.70 | 4.67 | +0.50 | 57.9% | 155 | 57.9% | -0.50 | 5.25 | 5.20 | 5.30 | — |
| — | 3.60 | 3.70 | 3.65 | +0.42 | 58.4% | 157.5 | 58.4% | -0.58 | 6.75 | 6.70 | 6.80 | — |
| — | 2.81 | 2.84 | 2.83 | +0.35 | 59.1% | 160 | 59.1% | -0.65 | 8.40 | 8.35 | 8.45 | — |
| — | 2.15 | 2.19 | 2.17 | +0.28 | 60.0% | 162.5 | 60.0% | -0.72 | 10.25 | 10.20 | 10.30 | — |
| — | 1.65 | 1.68 | 1.67 | +0.23 | 61.0% | 165 | 61.0% | -0.77 | 12.25 | 12.20 | 12.30 | — |
| — | 1.26 | 1.29 | 1.27 | +0.18 | 62.2% | 167.5 | 62.2% | -0.82 | 14.35 | 14.30 | 14.40 | — |
| — | 0.98 | 1.00 | 0.99 | +0.15 | 63.5% | 170 | 63.5% | -0.85 | 16.57 | 16.50 | 16.65 | — |
| — | 0.76 | 0.79 | 0.78 | +0.12 | 65.0% | 172.5 | 65.0% | -0.89 | 18.82 | 18.75 | 18.90 | — |
| — | 0.60 | 0.62 | 0.61 | +0.09 | 66.6% | 175 | 66.6% | -0.91 | 21.30 | 20.85 | 21.75 | — |
| — | 0.48 | 0.51 | 0.49 | +0.08 | 68.3% | 177.5 | 68.3% | -0.93 | 23.70 | 22.05 | 25.35 | — |
| — | 0.39 | 0.40 | 0.40 | +0.06 | 70.1% | 180 | 70.1% | -0.94 | 25.98 | 25.45 | 26.50 | — |
| — | 0.32 | 0.34 | 0.33 | +0.05 | 71.9% | 182.5 | 71.9% | -0.95 | 28.80 | 27.00 | 30.60 | — |
| — | 0.24 | 0.28 | 0.26 | +0.04 | 73.7% | 185 | 73.7% | -0.96 | 31.18 | 30.10 | 32.25 | — |
| — | 0.18 | 0.31 | 0.24 | +0.04 | 75.7% | 187.5 | 75.7% | -0.97 | 33.50 | 31.60 | 35.40 | — |
| — | 0.16 | 0.20 | 0.18 | +0.03 | 77.7% | 190 | 77.7% | -0.97 | 35.73 | 34.85 | 36.60 | — |
| — | 0.15 | 0.21 | 0.18 | +0.03 | 79.7% | 192.5 | 79.7% | -0.98 | 38.23 | 35.85 | 40.60 | — |
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.