Spot 154.44
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 04:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.05 | 30.30 | 29.18 | +1.00 | 41.0% | 125 | 41.0% | -0.00 | — | — | 1.38 | — |
| — | 23.30 | 25.55 | 24.43 | +1.00 | 38.0% | 130 | 38.0% | -0.00 | — | — | 0.31 | — |
| — | 18.30 | 20.55 | 19.43 | +1.00 | 35.5% | 135 | 35.5% | -0.00 | — | — | 0.18 | — |
| — | 16.05 | 18.70 | 17.38 | +0.99 | 34.6% | 137 | 34.6% | -0.01 | — | — | 0.90 | — |
| — | 15.15 | 17.70 | 16.43 | +0.99 | 34.1% | 138 | 34.1% | -0.01 | — | — | 0.07 | — |
| — | 14.15 | 16.70 | 15.43 | +0.99 | 33.7% | 139 | 33.7% | -0.01 | — | — | 0.07 | — |
| — | 13.10 | 15.70 | 14.40 | +0.99 | 33.3% | 140 | 33.3% | -0.02 | 0.12 | 0.01 | 0.22 | — |
| — | 12.30 | 14.75 | 13.53 | +0.98 | 32.9% | 141 | 32.9% | -0.02 | 0.08 | 0.03 | 0.13 | — |
| — | 11.30 | 13.75 | 12.53 | +0.97 | 32.6% | 142 | 32.6% | -0.03 | 0.10 | 0.03 | 0.17 | — |
| — | 10.35 | 12.25 | 11.30 | +0.96 | 32.3% | 143 | 32.3% | -0.04 | 0.27 | 0.01 | 0.52 | — |
| — | 9.45 | 11.45 | 10.45 | +0.95 | 31.9% | 144 | 31.9% | -0.06 | 0.17 | 0.10 | 0.24 | — |
| — | 8.50 | 10.75 | 9.62 | +0.93 | 31.6% | 145 | 31.6% | -0.07 | 0.18 | 0.05 | 0.31 | — |
| — | 7.75 | 9.70 | 8.72 | +0.91 | 31.3% | 146 | 31.3% | -0.09 | 0.21 | 0.08 | 0.34 | — |
| — | 6.80 | 8.95 | 7.88 | +0.88 | 31.1% | 147 | 31.1% | -0.12 | 0.35 | 0.20 | 0.50 | — |
| — | 5.95 | 8.10 | 7.03 | +0.85 | 30.8% | 148 | 30.8% | -0.16 | 0.47 | 0.27 | 0.68 | — |
| — | 5.20 | 6.75 | 5.97 | +0.81 | 30.5% | 149 | 30.5% | -0.19 | 0.66 | 0.57 | 0.75 | — |
| — | 4.75 | 5.80 | 5.28 | +0.77 | 30.3% | 150 | 30.3% | -0.24 | 0.85 | 0.61 | 1.10 | — |
| — | 3.35 | 3.85 | 3.60 | +0.64 | 29.8% | 152.5 | 29.8% | -0.37 | 1.64 | 1.43 | 1.85 | — |
| — | 1.96 | 2.46 | 2.21 | +0.47 | 29.4% | 155 | 29.4% | -0.53 | 2.73 | 2.42 | 3.05 | — |
| — | 1.09 | 1.32 | 1.21 | +0.32 | 29.1% | 157.5 | 29.1% | -0.68 | 4.28 | 4.00 | 4.55 | — |
| — | 0.54 | 0.64 | 0.59 | +0.19 | 29.1% | 160 | 29.1% | -0.80 | 6.42 | 5.55 | 7.30 | — |
| — | 0.22 | 0.30 | 0.26 | +0.10 | 29.1% | 162.5 | 29.1% | -0.90 | 8.45 | 7.30 | 9.60 | — |
| — | 0.10 | 0.16 | 0.13 | +0.06 | 29.3% | 165 | 29.3% | -0.95 | 10.70 | 9.50 | 11.90 | — |
| — | 0.02 | 0.12 | 0.07 | +0.03 | 29.6% | 167.5 | 29.6% | -0.99 | 13.22 | 12.10 | 14.35 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 29.9% | 170 | 29.9% | -1.00 | 15.72 | 14.45 | 17.00 | — |
| — | — | 0.83 | — | +0.00 | 30.4% | 172.5 | 30.4% | -1.00 | 18.30 | 16.95 | 19.65 | — |
| — | — | 0.09 | — | +0.00 | 30.9% | 175 | 30.9% | -1.00 | 20.80 | 19.45 | 22.15 | — |
| — | — | 0.04 | — | +0.00 | 31.4% | 177.5 | 31.4% | -1.00 | 23.30 | 21.95 | 24.65 | — |
| — | — | 1.00 | — | +0.00 | 32.0% | 180 | 32.0% | -1.00 | 25.68 | 24.45 | 26.90 | — |
| — | — | 2.13 | — | +0.00 | 32.6% | 182.5 | 32.6% | -1.00 | 28.23 | 26.95 | 29.50 | — |
| — | — | 2.13 | — | +0.00 | 33.3% | 185 | 33.3% | -1.00 | 30.70 | 28.90 | 32.50 | — |
| — | — | 2.13 | — | +0.00 | 34.0% | 187.5 | 34.0% | -1.00 | 33.30 | 31.95 | 34.65 | — |
| — | — | 2.13 | — | +0.00 | 34.6% | 190 | 34.6% | -1.00 | 35.98 | 34.45 | 37.50 | — |
| — | — | 2.13 | — | +0.00 | 35.3% | 192.5 | 35.3% | -1.00 | 38.30 | 36.95 | 39.65 | — |
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.