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 | |
| — | 29.80 | 31.95 | 30.88 | +0.99 | 65.0% | 123 | 65.0% | -0.01 | 0.07 | 0.03 | 0.12 | — |
| — | 28.30 | 29.10 | 28.70 | +0.98 | 62.8% | 125 | 62.8% | -0.02 | 0.12 | 0.08 | 0.15 | — |
| — | 26.05 | 28.00 | 27.02 | +0.98 | 60.7% | 127 | 60.7% | -0.02 | 0.12 | 0.10 | 0.15 | — |
| — | 23.70 | 25.35 | 24.52 | +0.97 | 58.3% | 129.5 | 58.3% | -0.03 | 0.17 | 0.14 | 0.21 | — |
| — | 22.35 | 24.10 | 23.23 | +0.96 | 56.8% | 131 | 56.8% | -0.04 | 0.20 | 0.17 | 0.23 | — |
| — | 20.45 | 21.75 | 21.10 | +0.95 | 54.9% | 133 | 54.9% | -0.05 | 0.23 | 0.21 | 0.26 | — |
| — | 18.50 | 20.05 | 19.27 | +0.93 | 53.0% | 135 | 53.0% | -0.07 | 0.30 | 0.28 | 0.33 | — |
| — | 17.50 | 18.40 | 17.95 | +0.93 | 52.1% | 136 | 52.1% | -0.07 | 0.34 | 0.30 | 0.37 | — |
| — | 15.55 | 16.45 | 16.00 | +0.91 | 50.3% | 138 | 50.3% | -0.09 | 0.43 | 0.39 | 0.48 | — |
| — | 12.80 | 16.35 | 14.57 | +0.89 | 49.0% | 139.5 | 49.0% | -0.11 | 0.55 | 0.50 | 0.59 | — |
| — | 12.90 | 13.60 | 13.25 | +0.86 | 47.8% | 141 | 47.8% | -0.14 | 0.57 | 0.44 | 0.71 | — |
| — | 12.10 | 12.80 | 12.45 | +0.85 | 47.0% | 142 | 47.0% | -0.15 | 0.77 | 0.73 | 0.81 | — |
| — | 11.10 | 11.90 | 11.50 | +0.83 | 46.2% | 143 | 46.2% | -0.17 | 0.89 | 0.84 | 0.93 | — |
| — | 10.20 | 11.20 | 10.70 | +0.81 | 45.5% | 144 | 45.5% | -0.19 | 1.00 | 0.95 | 1.05 | — |
| — | 9.85 | 10.95 | 10.40 | +0.80 | 45.2% | 144.5 | 45.2% | -0.21 | 0.98 | 0.85 | 1.12 | — |
| — | 9.20 | 10.75 | 9.97 | +0.78 | 44.8% | 145 | 44.8% | -0.22 | 1.17 | 1.13 | 1.21 | — |
| — | 8.80 | 9.45 | 9.12 | +0.76 | 44.2% | 146 | 44.2% | -0.24 | 1.27 | 1.13 | 1.42 | — |
| — | 8.00 | 9.10 | 8.55 | +0.73 | 43.7% | 147 | 43.7% | -0.27 | 1.59 | 1.55 | 1.64 | — |
| — | 7.40 | 7.70 | 7.55 | +0.70 | 43.2% | 148 | 43.2% | -0.30 | 1.84 | 1.80 | 1.88 | — |
| — | 6.75 | 7.05 | 6.90 | +0.67 | 42.8% | 149 | 42.8% | -0.33 | 2.15 | 2.04 | 2.26 | — |
| — | 5.90 | 6.35 | 6.12 | +0.63 | 42.5% | 150 | 42.5% | -0.37 | 2.35 | 2.21 | 2.50 | — |
| — | 5.35 | 5.85 | 5.60 | +0.60 | 42.2% | 151 | 42.2% | -0.40 | 2.75 | 2.57 | 2.92 | — |
| — | 4.75 | 5.15 | 4.95 | +0.56 | 42.0% | 152 | 42.0% | -0.44 | 3.25 | 3.15 | 3.35 | — |
| — | 4.25 | 4.55 | 4.40 | +0.52 | 41.9% | 153 | 41.9% | -0.48 | 3.73 | 3.65 | 3.80 | — |
| — | 3.80 | 4.05 | 3.92 | +0.49 | 41.9% | 154 | 41.9% | -0.51 | 4.25 | 4.15 | 4.35 | — |
| — | 3.40 | 3.75 | 3.58 | +0.45 | 42.0% | 155 | 42.0% | -0.55 | 4.83 | 4.65 | 5.00 | — |
| — | 3.00 | 3.65 | 3.33 | +0.42 | 42.2% | 156 | 42.2% | -0.59 | 5.62 | 5.25 | 6.00 | — |
| — | 2.69 | 2.81 | 2.75 | +0.38 | 42.4% | 157 | 42.4% | -0.62 | 6.15 | 5.70 | 6.60 | — |
| — | 2.50 | 2.64 | 2.57 | +0.36 | 42.6% | 157.5 | 42.6% | -0.64 | 6.35 | 6.05 | 6.65 | — |
| — | 2.36 | 2.49 | 2.42 | +0.35 | 42.7% | 158 | 42.7% | -0.65 | 6.58 | 6.15 | 7.00 | — |
| — | 2.07 | 2.20 | 2.13 | +0.32 | 43.1% | 159 | 43.1% | -0.68 | 7.33 | 6.70 | 7.95 | — |
| — | 1.79 | 1.94 | 1.86 | +0.29 | 43.6% | 160 | 43.6% | -0.71 | 8.15 | 7.80 | 8.50 | — |
| — | 1.62 | 1.72 | 1.67 | +0.26 | 44.1% | 161 | 44.1% | -0.74 | 9.10 | 8.80 | 9.40 | — |
| — | 1.44 | 1.52 | 1.48 | +0.24 | 44.6% | 162 | 44.6% | -0.76 | 9.88 | 9.60 | 10.15 | — |
| — | 1.27 | 1.34 | 1.30 | +0.22 | 45.2% | 163 | 45.2% | -0.79 | 10.62 | 10.15 | 11.10 | — |
| — | 1.13 | 1.38 | 1.25 | +0.20 | 45.9% | 164 | 45.9% | -0.81 | 11.45 | 11.10 | 11.80 | — |
| — | 1.01 | 1.06 | 1.03 | +0.18 | 46.6% | 165 | 46.6% | -0.83 | 12.40 | 12.15 | 12.65 | — |
| — | 0.88 | 0.96 | 0.92 | +0.16 | 47.3% | 166 | 47.3% | -0.84 | 13.35 | 13.00 | 13.70 | — |
| — | 0.78 | 0.87 | 0.82 | +0.15 | 48.0% | 167 | 48.0% | -0.86 | 14.10 | 13.60 | 14.60 | — |
| — | 0.69 | 0.79 | 0.74 | +0.13 | 48.7% | 168 | 48.7% | -0.87 | 14.80 | 14.20 | 15.40 | — |
| — | 0.62 | 0.71 | 0.67 | +0.12 | 49.5% | 169 | 49.5% | -0.88 | 16.55 | 15.30 | 17.80 | — |
| — | 0.58 | 0.65 | 0.61 | +0.11 | 50.3% | 170 | 50.3% | -0.89 | 16.73 | 16.20 | 17.25 | — |
| — | — | — | — | — | — | 171 | — | — | — | — | — | — |
| — | — | — | — | — | — | 172 | — | — | — | — | — | — |
| — | — | — | — | — | — | 172.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 174 | — | — | — | — | — | — |
| — | 0.32 | 0.40 | 0.36 | — | — | 175 | — | — | 21.23 | 20.05 | 22.40 | — |
| — | — | — | — | — | — | 176 | — | — | — | — | — | — |
| — | — | — | — | — | — | 177.5 | — | — | — | — | — | — |
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.