Spot 153.57
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.20 | 31.85 | 31.02 | +1.00 | 83.2% | 123 | 83.2% | -0.00 | — | — | 0.52 | — |
| — | 28.35 | 29.95 | 29.15 | +0.99 | 88.5% | 125 | 88.5% | -0.01 | — | — | 0.01 | — |
| — | 26.20 | 27.85 | 27.02 | +0.99 | 91.5% | 127 | 91.5% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 22.10 | 23.30 | 22.70 | +0.99 | 87.4% | 131 | 87.4% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 20.20 | 21.05 | 20.62 | +0.99 | 81.7% | 133 | 81.7% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 18.40 | 19.20 | 18.80 | +0.98 | 75.5% | 135 | 75.5% | -0.02 | 0.04 | 0.02 | 0.05 | — |
| — | 17.40 | 18.05 | 17.73 | +0.98 | 72.6% | 136 | 72.6% | -0.02 | 0.04 | 0.02 | 0.06 | — |
| — | 15.50 | 16.00 | 15.75 | +0.97 | 67.7% | 138 | 67.7% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 12.15 | 12.95 | 12.55 | — | — | 141 | — | — | 0.08 | 0.07 | 0.09 | — |
| — | 11.30 | 12.05 | 11.68 | — | — | 142 | — | — | 0.08 | 0.05 | 0.11 | — |
| — | 10.55 | 11.10 | 10.82 | — | — | 143 | — | — | 0.12 | 0.11 | 0.12 | — |
| — | 9.15 | 10.20 | 9.68 | — | — | 144 | — | — | 0.14 | 0.13 | 0.15 | — |
| — | 8.95 | 9.65 | 9.30 | — | — | 144.5 | — | — | 0.14 | 0.13 | 0.16 | — |
| — | 8.65 | 9.05 | 8.85 | — | — | 145 | 51.9% | -0.10 | 0.17 | 0.15 | 0.19 | — |
| — | 7.40 | 8.25 | 7.83 | — | — | 146 | — | — | 0.23 | 0.20 | 0.27 | — |
| — | 6.50 | 7.25 | 6.88 | — | — | 147 | — | — | 0.23 | 0.20 | 0.27 | — |
| — | 5.90 | 6.20 | 6.05 | +0.81 | 44.9% | 148 | — | — | 0.33 | 0.32 | 0.34 | — |
| — | 5.00 | 5.30 | 5.15 | — | — | 149 | — | — | 0.46 | 0.43 | 0.49 | — |
| — | 4.25 | 4.35 | 4.30 | — | — | 150 | — | — | 0.62 | 0.60 | 0.64 | — |
| — | 3.30 | 3.85 | 3.58 | — | — | 151 | — | — | 0.84 | 0.79 | 0.89 | — |
| — | 2.73 | 2.88 | 2.81 | — | — | 152 | — | — | 1.16 | 1.10 | 1.21 | — |
| — | 2.32 | 2.69 | 2.50 | — | — | 152.5 | — | — | 1.35 | 1.30 | 1.41 | — |
| — | 2.16 | 2.29 | 2.23 | — | — | 153 | 41.5% | -0.48 | 1.58 | 1.55 | 1.61 | — |
| — | 1.66 | 1.79 | 1.73 | +0.45 | 41.8% | 154 | 41.8% | -0.55 | 2.08 | 2.01 | 2.15 | — |
| — | 1.24 | 1.51 | 1.38 | +0.38 | 41.9% | 155 | 41.9% | -0.62 | 2.77 | 2.35 | 3.20 | — |
| — | 0.94 | 1.03 | 0.98 | +0.32 | 42.1% | 156 | 42.1% | -0.68 | 3.34 | 2.98 | 3.70 | — |
| — | 0.68 | 0.74 | 0.71 | +0.27 | 42.5% | 157 | 42.5% | -0.74 | 4.17 | 3.90 | 4.45 | — |
| — | 0.59 | 0.67 | 0.63 | +0.24 | 42.8% | 157.5 | 42.8% | -0.76 | 4.50 | 4.25 | 4.75 | — |
| — | 0.49 | 0.57 | 0.53 | +0.22 | 43.2% | 158 | 43.2% | -0.78 | 4.72 | 4.25 | 5.20 | — |
| — | 0.37 | 0.44 | 0.41 | +0.18 | 44.3% | 159 | 44.3% | -0.82 | 5.80 | 5.50 | 6.10 | — |
| — | 0.29 | 0.32 | 0.30 | +0.15 | 45.8% | 160 | 45.8% | -0.85 | 6.70 | 6.15 | 7.25 | — |
| — | 0.22 | 0.26 | 0.24 | +0.12 | 47.6% | 161 | 47.6% | -0.88 | 7.67 | 7.35 | 8.00 | — |
| — | 0.18 | 0.20 | 0.19 | +0.11 | 49.6% | 162 | 49.6% | -0.90 | 8.43 | 8.00 | 8.85 | — |
| — | 0.13 | 0.18 | 0.15 | +0.09 | 51.6% | 163 | 51.6% | -0.91 | 9.57 | 9.10 | 10.05 | — |
| — | 0.12 | 0.14 | 0.13 | +0.07 | 53.6% | 164 | 53.6% | -0.93 | 10.35 | 9.90 | 10.80 | — |
| — | 0.10 | 0.11 | 0.10 | +0.06 | 55.7% | 165 | 55.7% | -0.94 | 11.55 | 11.25 | 11.85 | — |
| — | 0.08 | 0.10 | 0.09 | +0.05 | 57.8% | 166 | 57.8% | -0.95 | 12.53 | 11.95 | 13.10 | — |
| — | 0.02 | 0.09 | 0.06 | +0.05 | 59.9% | 167 | 59.9% | -0.96 | 13.57 | 13.15 | 14.00 | — |
| — | 0.05 | 0.07 | 0.06 | +0.04 | 61.8% | 168 | 61.8% | -0.97 | 14.47 | 13.95 | 15.00 | — |
| — | 0.04 | 0.08 | 0.06 | +0.03 | 63.5% | 169 | 63.5% | -0.97 | 15.22 | 14.70 | 15.75 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 64.9% | 170 | 64.9% | -0.98 | 16.68 | 16.20 | 17.15 | — |
| — | 0.02 | 0.07 | 0.04 | +0.02 | 66.0% | 171 | 66.0% | -0.98 | 17.52 | 17.15 | 17.90 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 66.8% | 172 | 66.8% | -0.98 | 18.10 | 16.90 | 19.30 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 67.5% | 175 | 67.5% | -0.99 | 21.45 | 21.10 | 21.80 | — |
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.