Spot 154.62
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 02:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.65 | 31.15 | 29.40 | +1.00 | 38.8% | 125 | 38.8% | -0.00 | — | — | 2.13 | — |
| — | 22.95 | 26.15 | 24.55 | +1.00 | 34.7% | 130 | 34.7% | -0.00 | — | — | 2.13 | — |
| — | 17.80 | 21.45 | 19.62 | +1.00 | 31.1% | 135 | 31.1% | -0.00 | — | — | 1.36 | — |
| — | 15.65 | 19.35 | 17.50 | +1.00 | 29.9% | 137 | 29.9% | -0.00 | — | — | 2.13 | — |
| — | 14.65 | 18.35 | 16.50 | +1.00 | 29.5% | 138 | 29.5% | -0.00 | — | — | 2.13 | — |
| — | 13.70 | 17.35 | 15.53 | +1.00 | 29.1% | 139 | 29.1% | -0.00 | — | — | 1.55 | — |
| — | 13.35 | 16.35 | 14.85 | +0.99 | 28.7% | 140 | 28.7% | -0.01 | — | — | 0.88 | — |
| — | 11.65 | 15.45 | 13.55 | +0.99 | 28.4% | 141 | 28.4% | -0.01 | — | — | 1.55 | — |
| — | 10.65 | 14.45 | 12.55 | +0.99 | 28.1% | 142 | 28.1% | -0.01 | — | — | 1.55 | — |
| — | 9.70 | 13.25 | 11.47 | +0.98 | 27.8% | 143 | 27.8% | -0.02 | — | — | 1.35 | — |
| — | 9.60 | 11.75 | 10.68 | +0.97 | 27.4% | 144 | 27.4% | -0.03 | — | — | 0.50 | — |
| — | 7.75 | 10.80 | 9.28 | +0.96 | 26.8% | 145 | 26.8% | -0.04 | 0.20 | 0.09 | 0.30 | — |
| — | 7.70 | 9.80 | 8.75 | +0.95 | 26.1% | 146 | 26.1% | -0.05 | 0.18 | 0.05 | 0.32 | — |
| — | 6.60 | 8.85 | 7.72 | +0.93 | 25.2% | 147 | 25.2% | -0.07 | — | — | 0.90 | — |
| — | 5.85 | 7.90 | 6.88 | +0.91 | 24.2% | 148 | 24.2% | -0.09 | — | — | 1.36 | — |
| — | 5.00 | 6.95 | 5.97 | +0.89 | 23.1% | 149 | 23.1% | -0.11 | 1.24 | 0.24 | 2.24 | — |
| — | 3.70 | 6.00 | 4.85 | +0.85 | 21.9% | 150 | 21.9% | -0.15 | 0.41 | 0.33 | 0.50 | — |
| — | 0.86 | 3.70 | 2.28 | +0.70 | 19.4% | 152.5 | 19.4% | -0.30 | — | — | 1.21 | — |
| — | 1.00 | 1.40 | 1.20 | +0.47 | 17.8% | 155 | 17.8% | -0.53 | 1.43 | 0.45 | 2.40 | — |
| — | — | 0.55 | — | +0.24 | 17.7% | 157.5 | 17.7% | -0.77 | 3.29 | 1.64 | 4.95 | — |
| 102 | 0.17 | 0.21 | 0.19 | +0.10 | 19.0% | 160 | 19.0% | -0.91 | 5.90 | 4.60 | 7.20 | 1 |
| 17 | — | 0.33 | — | +0.04 | 20.6% | 162.5 | 20.6% | -0.97 | 8.20 | 6.45 | 9.95 | 0 |
| 13 | — | 1.35 | — | +0.02 | 21.8% | 165 | 21.8% | -1.00 | 11.00 | 9.50 | 12.50 | 1 |
| — | — | 0.29 | — | +0.01 | 22.8% | 167.5 | 22.8% | -1.00 | 12.97 | 12.00 | 13.95 | — |
| — | — | 0.25 | — | +0.00 | 23.6% | 170 | 23.6% | -1.00 | 15.72 | 13.95 | 17.50 | — |
| — | — | 0.05 | — | +0.00 | 24.4% | 172.5 | 24.4% | -1.00 | 18.23 | 16.45 | 20.00 | — |
| — | — | 0.04 | — | +0.00 | 25.3% | 175 | 25.3% | -1.00 | 20.50 | 18.50 | 22.50 | — |
| — | — | 2.13 | — | +0.00 | 26.2% | 177.5 | 26.2% | -1.00 | 23.00 | 21.00 | 25.00 | — |
| — | — | 2.13 | — | +0.00 | 27.3% | 180 | 27.3% | -1.00 | 25.50 | 23.50 | 27.50 | — |
| — | — | 2.13 | — | +0.00 | 28.4% | 182.5 | 28.4% | -1.00 | 28.02 | 26.05 | 30.00 | — |
| — | — | 2.13 | — | +0.00 | 29.5% | 185 | 29.5% | -1.00 | 30.50 | 28.50 | 32.50 | — |
| — | — | 2.13 | — | +0.00 | 30.7% | 187.5 | 30.7% | -1.00 | 33.00 | 31.00 | 35.00 | — |
| — | — | 2.13 | — | +0.00 | 31.9% | 190 | 31.9% | -1.00 | 35.50 | 33.50 | 37.50 | — |
| — | — | 2.13 | — | +0.00 | 33.1% | 192.5 | 33.1% | -1.00 | 38.00 | 36.00 | 40.00 | — |
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.