Spot 153.07
· 342 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 23:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.10 | 30.75 | 29.93 | +0.98 | 62.9% | 123 | 62.9% | -0.02 | 0.17 | 0.04 | 0.31 | — |
| — | 27.50 | 28.85 | 28.18 | +0.97 | 61.1% | 125 | 61.1% | -0.03 | 0.13 | 0.10 | 0.16 | — |
| — | 25.40 | 27.35 | 26.38 | +0.97 | 59.3% | 127 | 59.3% | -0.03 | 0.14 | 0.09 | 0.19 | — |
| — | 22.70 | 25.00 | 23.85 | +0.96 | 57.6% | 129 | 57.6% | -0.04 | 0.19 | 0.15 | 0.23 | — |
| — | 20.85 | 23.45 | 22.15 | +0.94 | 55.8% | 131 | 55.8% | -0.06 | 0.24 | 0.21 | 0.28 | — |
| — | 19.30 | 21.45 | 20.38 | +0.93 | 54.1% | 133 | 54.1% | -0.07 | 0.28 | 0.24 | 0.33 | — |
| — | 17.45 | 19.15 | 18.30 | +0.91 | 52.4% | 135 | 52.4% | -0.09 | 0.40 | 0.36 | 0.43 | — |
| — | 16.45 | 18.60 | 17.52 | +0.90 | 51.5% | 136 | 51.5% | -0.10 | 0.45 | 0.40 | 0.49 | — |
| — | 14.25 | 16.70 | 15.47 | +0.87 | 49.9% | 138 | 49.9% | -0.13 | 0.57 | 0.52 | 0.62 | — |
| — | 14.65 | 15.80 | 15.22 | +0.86 | 49.1% | 139 | 49.1% | -0.14 | 0.64 | 0.60 | 0.68 | — |
| — | 13.25 | 13.90 | 13.57 | +0.83 | 48.0% | 140.5 | 48.0% | -0.17 | 0.70 | 0.56 | 0.84 | — |
| — | 11.60 | 13.00 | 12.30 | +0.81 | 47.2% | 141.5 | 47.2% | -0.19 | 0.90 | 0.87 | 0.92 | — |
| — | 10.50 | 12.60 | 11.55 | +0.79 | 46.6% | 142.5 | 46.6% | -0.21 | 1.02 | 0.99 | 1.06 | — |
| — | 10.35 | 11.00 | 10.68 | +0.76 | 45.9% | 143.5 | 45.9% | -0.24 | 1.12 | 0.97 | 1.27 | — |
| — | 10.15 | 10.75 | 10.45 | +0.75 | 45.6% | 144 | 45.6% | -0.25 | 1.30 | 1.25 | 1.36 | — |
| — | 9.45 | 10.25 | 9.85 | +0.74 | 45.4% | 144.5 | 45.4% | -0.26 | 1.39 | 1.33 | 1.44 | — |
| — | 9.30 | 9.95 | 9.62 | +0.72 | 45.1% | 145 | 45.1% | -0.28 | 1.47 | 1.41 | 1.53 | — |
| — | 8.40 | 9.25 | 8.82 | +0.69 | 44.6% | 146 | 44.6% | -0.31 | 1.71 | 1.65 | 1.76 | — |
| — | 7.55 | 9.35 | 8.45 | +0.66 | 44.1% | 147 | 44.1% | -0.34 | 1.90 | 1.78 | 2.02 | — |
| — | 7.00 | 7.55 | 7.28 | +0.63 | 43.8% | 148 | 43.8% | -0.37 | 2.33 | 2.17 | 2.50 | — |
| — | 6.35 | 7.85 | 7.10 | +0.60 | 43.4% | 149 | 43.4% | -0.41 | 2.64 | 2.49 | 2.79 | — |
| — | 5.80 | 6.20 | 6.00 | +0.56 | 43.2% | 150 | 43.2% | -0.44 | 2.85 | 2.73 | 2.98 | — |
| — | 4.90 | 5.60 | 5.25 | +0.53 | 43.0% | 151 | 43.0% | -0.48 | 3.38 | 3.25 | 3.50 | — |
| — | 4.80 | 5.35 | 5.08 | +0.49 | 42.9% | 152 | 42.9% | -0.51 | 3.92 | 3.70 | 4.15 | — |
| — | 4.25 | 4.80 | 4.53 | +0.45 | 42.8% | 153 | 42.8% | -0.55 | 4.28 | 4.20 | 4.35 | — |
| — | 3.80 | 4.05 | 3.92 | +0.42 | 42.8% | 154 | 42.8% | -0.58 | 4.78 | 4.70 | 4.85 | — |
| — | 3.40 | 3.60 | 3.50 | +0.39 | 42.9% | 155 | 42.9% | -0.62 | 5.38 | 5.25 | 5.50 | — |
| — | 3.00 | 3.20 | 3.10 | +0.35 | 43.0% | 156 | 43.0% | -0.65 | 6.05 | 5.85 | 6.25 | — |
| — | 2.69 | 3.05 | 2.87 | +0.33 | 43.2% | 157 | 43.2% | -0.68 | 6.83 | 6.35 | 7.30 | — |
| — | 2.54 | 2.76 | 2.65 | +0.31 | 43.4% | 157.5 | 43.4% | -0.69 | 6.95 | 6.85 | 7.05 | — |
| — | 2.40 | 2.68 | 2.54 | +0.29 | 43.5% | 158 | 43.5% | -0.71 | 7.58 | 7.20 | 7.95 | — |
| — | 2.12 | 2.31 | 2.21 | +0.27 | 43.8% | 159 | 43.8% | -0.73 | 8.22 | 7.75 | 8.70 | — |
| — | 1.92 | 2.01 | 1.97 | +0.25 | 44.2% | 160 | 44.2% | -0.76 | 8.97 | 8.65 | 9.30 | — |
| — | 1.70 | 1.81 | 1.75 | +0.22 | 44.7% | 161 | 44.7% | -0.78 | 9.70 | 9.25 | 10.15 | — |
| — | 1.49 | 1.59 | 1.54 | +0.20 | 45.1% | 162 | 45.1% | -0.80 | 10.30 | 9.60 | 11.00 | — |
| — | 1.33 | 1.42 | 1.38 | +0.18 | 45.7% | 163 | 45.7% | -0.82 | 11.22 | 10.40 | 12.05 | — |
| — | 1.17 | 1.28 | 1.23 | +0.17 | 46.2% | 164 | 46.2% | -0.84 | 11.95 | 11.25 | 12.65 | — |
| — | 1.05 | 1.15 | 1.10 | +0.15 | 46.9% | 165 | 46.9% | -0.85 | 13.38 | 12.70 | 14.05 | — |
| — | 0.78 | 1.04 | 0.91 | +0.14 | 47.5% | 166 | 47.5% | -0.87 | 13.75 | 13.00 | 14.50 | — |
| — | 0.87 | 0.94 | 0.91 | +0.12 | 48.1% | 167 | 48.1% | -0.88 | 14.65 | 13.90 | 15.40 | — |
| — | 0.58 | 0.85 | 0.71 | +0.11 | 48.8% | 168 | 48.8% | -0.89 | 15.80 | 15.10 | 16.50 | — |
| — | 0.69 | 0.78 | 0.73 | +0.10 | 49.5% | 169 | 49.5% | -0.90 | 16.30 | 15.65 | 16.95 | — |
| — | 0.65 | 0.79 | 0.72 | +0.09 | 50.2% | 170 | 50.2% | -0.91 | 18.05 | 17.05 | 19.05 | — |
| — | 0.40 | 0.44 | 0.42 | +0.06 | 53.6% | 175 | 53.6% | -0.95 | 22.30 | 21.20 | 23.40 | — |
| — | 0.26 | 0.31 | 0.28 | +0.04 | 56.7% | 180 | 56.7% | -0.97 | 27.02 | 26.15 | 27.90 | — |
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.