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 | |
| — | 28.45 | 33.40 | 30.93 | +0.96 | 68.1% | 124 | 68.1% | -0.04 | 0.36 | 0.32 | 0.40 | — |
| — | 28.30 | 31.45 | 29.88 | +0.95 | 67.2% | 125 | 67.2% | -0.05 | 0.38 | 0.31 | 0.45 | — |
| — | 27.70 | 30.90 | 29.30 | +0.95 | 66.3% | 126 | 66.3% | -0.05 | 0.47 | 0.36 | 0.58 | — |
| 54 | 26.20 | 29.90 | 28.05 | +0.95 | 65.4% | 127 | 65.4% | -0.05 | 0.46 | 0.43 | 0.49 | — |
| 66 | 25.00 | 28.90 | 26.95 | +0.94 | 64.6% | 128 | 64.6% | -0.06 | 0.51 | 0.46 | 0.56 | — |
| — | 24.15 | 27.95 | 26.05 | +0.93 | 63.9% | 129 | 63.9% | -0.07 | 0.56 | 0.50 | 0.61 | — |
| — | 23.25 | 26.60 | 24.93 | +0.93 | 63.1% | 130 | 63.1% | -0.07 | 0.61 | 0.55 | 0.67 | — |
| — | 23.55 | 25.70 | 24.62 | +0.92 | 62.5% | 131 | 62.5% | -0.08 | 0.68 | 0.63 | 0.72 | — |
| — | 21.25 | 25.15 | 23.20 | +0.91 | 61.8% | 132 | 61.8% | -0.09 | 0.75 | 0.70 | 0.80 | — |
| — | 20.55 | 24.10 | 22.32 | +0.91 | 61.3% | 133 | 61.3% | -0.09 | 0.84 | 0.77 | 0.91 | — |
| — | 19.55 | 23.35 | 21.45 | +0.90 | 60.7% | 134 | 60.7% | -0.10 | 0.94 | 0.88 | 1.00 | — |
| — | 19.75 | 21.25 | 20.50 | +0.89 | 60.2% | 135 | 60.2% | -0.11 | 1.04 | 0.98 | 1.10 | — |
| — | 18.10 | 20.95 | 19.52 | +0.88 | 59.8% | 136 | 59.8% | -0.12 | 1.14 | 1.03 | 1.24 | — |
| — | 18.15 | 19.50 | 18.82 | +0.86 | 59.3% | 137 | 59.3% | -0.14 | 1.20 | 1.03 | 1.36 | — |
| — | 16.45 | 19.60 | 18.02 | +0.85 | 59.0% | 138 | 59.0% | -0.15 | 1.36 | 1.18 | 1.54 | — |
| — | 16.30 | 18.90 | 17.60 | +0.84 | 58.6% | 139 | 58.6% | -0.16 | 1.61 | 1.54 | 1.69 | — |
| — | 16.00 | 16.55 | 16.27 | +0.82 | 58.3% | 140 | 58.3% | -0.18 | 1.81 | 1.73 | 1.89 | — |
| — | 13.90 | 17.05 | 15.47 | +0.81 | 58.1% | 141 | 58.1% | -0.19 | 2.02 | 1.94 | 2.09 | — |
| — | 14.25 | 15.40 | 14.82 | +0.79 | 57.9% | 142 | 57.9% | -0.21 | 2.24 | 2.17 | 2.31 | — |
| — | 13.50 | 14.60 | 14.05 | +0.77 | 57.7% | 143 | 57.7% | -0.23 | 2.44 | 2.32 | 2.55 | — |
| — | 12.90 | 13.55 | 13.22 | +0.75 | 57.5% | 144 | 57.5% | -0.25 | 2.65 | 2.47 | 2.82 | — |
| — | 12.20 | 12.75 | 12.47 | +0.73 | 57.4% | 145 | 57.4% | -0.27 | 3.01 | 2.92 | 3.10 | — |
| — | 11.40 | 12.00 | 11.70 | +0.71 | 57.3% | 146 | 57.3% | -0.29 | 3.27 | 3.10 | 3.45 | — |
| — | 11.00 | 11.40 | 11.20 | +0.69 | 57.3% | 147 | 57.3% | -0.31 | 3.62 | 3.45 | 3.80 | — |
| — | 10.35 | 10.80 | 10.57 | +0.67 | 57.2% | 148 | 57.2% | -0.33 | 3.98 | 3.80 | 4.15 | — |
| — | 9.75 | 10.10 | 9.93 | +0.65 | 57.2% | 149 | 57.2% | -0.35 | 4.42 | 4.30 | 4.55 | — |
| — | 9.15 | 9.50 | 9.32 | +0.63 | 57.3% | 150 | 57.3% | -0.38 | 4.80 | 4.70 | 4.90 | — |
| — | 7.80 | 8.10 | 7.95 | +0.57 | 57.4% | 152.5 | 57.4% | -0.43 | 5.97 | 5.85 | 6.10 | — |
| — | 6.60 | 6.85 | 6.72 | +0.51 | 57.7% | 155 | 57.7% | -0.49 | 7.28 | 7.15 | 7.40 | — |
| — | 5.55 | 5.85 | 5.70 | +0.46 | 58.0% | 157.5 | 58.0% | -0.55 | 8.75 | 8.55 | 8.95 | — |
| — | 4.75 | 4.85 | 4.80 | +0.40 | 58.5% | 160 | 58.5% | -0.60 | 10.35 | 10.15 | 10.55 | — |
| — | 3.85 | 4.20 | 4.03 | +0.35 | 59.0% | 162.5 | 59.0% | -0.65 | 12.07 | 11.90 | 12.25 | — |
| — | 3.20 | 3.50 | 3.35 | +0.31 | 59.7% | 165 | 59.7% | -0.69 | 13.90 | 13.70 | 14.10 | — |
| — | 2.72 | 2.95 | 2.83 | +0.27 | 60.4% | 167.5 | 60.4% | -0.73 | 15.88 | 15.50 | 16.25 | — |
| — | 2.28 | 2.42 | 2.35 | +0.23 | 61.1% | 170 | 61.1% | -0.77 | 17.88 | 17.60 | 18.15 | — |
| — | 1.96 | 2.10 | 2.03 | +0.20 | 61.9% | 172.5 | 61.9% | -0.80 | 20.18 | 19.30 | 21.05 | — |
| — | 1.58 | 1.70 | 1.64 | +0.17 | 62.8% | 175 | 62.8% | -0.83 | 22.02 | 21.15 | 22.90 | — |
| — | 1.32 | 1.51 | 1.42 | +0.15 | 63.7% | 177.5 | 63.7% | -0.86 | 24.80 | 22.70 | 26.90 | — |
| — | 1.18 | 1.25 | 1.22 | +0.13 | 64.5% | 180 | 64.5% | -0.88 | 26.75 | 25.65 | 27.85 | — |
| — | 0.95 | 1.10 | 1.02 | +0.11 | 65.5% | 182.5 | 65.5% | -0.90 | 29.02 | 28.80 | 29.25 | — |
| — | 0.80 | 0.94 | 0.87 | +0.09 | 66.4% | 185 | 66.4% | -0.91 | 31.38 | 28.90 | 33.85 | — |
| — | 0.68 | 0.80 | 0.74 | +0.08 | 67.3% | 187.5 | 67.3% | -0.92 | 34.12 | 32.00 | 36.25 | — |
| — | 0.58 | 0.70 | 0.64 | +0.07 | 68.2% | 190 | 68.2% | -0.94 | 36.17 | 33.70 | 38.65 | — |
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.