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 | |
| — | 27.95 | 30.75 | 29.35 | +0.93 | 50.3% | 125 | 50.3% | -0.07 | 0.65 | 0.59 | 0.70 | — |
| — | 23.15 | 25.15 | 24.15 | +0.89 | 47.7% | 131 | 47.7% | -0.11 | 1.07 | 1.01 | 1.14 | — |
| — | 21.35 | 23.15 | 22.25 | +0.87 | 46.9% | 133 | 46.9% | -0.13 | 1.30 | 1.24 | 1.36 | — |
| — | 19.70 | 22.10 | 20.90 | +0.85 | 46.3% | 135 | 46.3% | -0.15 | 1.54 | 1.48 | 1.61 | — |
| — | 18.35 | 21.00 | 19.68 | +0.84 | 46.0% | 136 | 46.0% | -0.16 | 1.71 | 1.65 | 1.77 | — |
| — | 17.45 | 18.95 | 18.20 | +0.81 | 45.5% | 138 | 45.5% | -0.19 | 2.06 | 2.00 | 2.12 | — |
| — | 14.80 | 16.80 | 15.80 | +0.77 | 44.9% | 141 | 44.9% | -0.24 | 2.69 | 2.61 | 2.78 | — |
| — | 14.15 | 16.10 | 15.12 | +0.75 | 44.7% | 142 | 44.7% | -0.25 | 2.97 | 2.89 | 3.05 | — |
| — | 13.65 | 14.70 | 14.18 | +0.73 | 44.5% | 143 | 44.5% | -0.27 | 3.25 | 3.15 | 3.35 | — |
| — | 12.90 | 14.00 | 13.45 | +0.71 | 44.4% | 144 | 44.4% | -0.29 | 3.55 | 3.45 | 3.65 | — |
| — | 12.60 | 13.60 | 13.10 | +0.70 | 44.3% | 144.5 | 44.3% | -0.30 | 3.67 | 3.55 | 3.80 | — |
| — | 12.30 | 13.80 | 13.05 | +0.70 | 44.3% | 145 | 44.3% | -0.31 | 3.88 | 3.75 | 4.00 | — |
| — | 11.20 | 13.80 | 12.50 | +0.69 | 44.2% | 145.5 | 44.2% | -0.32 | 4.03 | 3.90 | 4.15 | — |
| — | 11.30 | 13.75 | 12.53 | +0.68 | 44.2% | 146 | 44.2% | -0.32 | 4.17 | 4.05 | 4.30 | — |
| — | 10.55 | 12.70 | 11.62 | +0.67 | 44.1% | 146.5 | 44.1% | -0.33 | 4.03 | 3.55 | 4.50 | — |
| — | 10.90 | 12.20 | 11.55 | +0.66 | 44.1% | 147 | 44.1% | -0.34 | 4.55 | 4.45 | 4.65 | — |
| — | 9.95 | 11.90 | 10.93 | +0.65 | 44.1% | 147.5 | 44.1% | -0.35 | 4.75 | 4.60 | 4.90 | — |
| — | 9.65 | 11.20 | 10.43 | +0.64 | 44.0% | 148 | 44.0% | -0.36 | 4.97 | 4.85 | 5.10 | — |
| — | 10.30 | 12.15 | 11.22 | +0.63 | 44.0% | 148.5 | 44.0% | -0.37 | 5.15 | 5.00 | 5.30 | — |
| — | 9.95 | 10.50 | 10.22 | +0.62 | 44.0% | 149 | 44.0% | -0.38 | 5.35 | 5.20 | 5.50 | — |
| — | 9.65 | 10.85 | 10.25 | +0.61 | 44.0% | 149.5 | 44.0% | -0.39 | 5.58 | 5.45 | 5.70 | — |
| — | 9.40 | 10.75 | 10.07 | +0.60 | 43.9% | 150 | 43.9% | -0.40 | 5.80 | 5.65 | 5.95 | — |
| — | 8.85 | 9.40 | 9.12 | +0.58 | 43.9% | 151 | 43.9% | -0.42 | 6.28 | 6.15 | 6.40 | — |
| — | 8.30 | 8.90 | 8.60 | +0.56 | 43.9% | 152 | 43.9% | -0.44 | 6.72 | 6.60 | 6.85 | — |
| — | 8.05 | 9.20 | 8.62 | +0.55 | 43.9% | 152.5 | 43.9% | -0.45 | 6.97 | 6.85 | 7.10 | — |
| — | 7.90 | 8.35 | 8.12 | +0.54 | 44.0% | 153 | 44.0% | -0.46 | 7.25 | 7.10 | 7.40 | — |
| — | 7.40 | 7.90 | 7.65 | +0.52 | 44.0% | 154 | 44.0% | -0.48 | 7.78 | 7.65 | 7.90 | — |
| — | 7.10 | 7.55 | 7.33 | +0.50 | 44.0% | 155 | 44.0% | -0.50 | 8.30 | 8.15 | 8.45 | — |
| — | 6.60 | 6.95 | 6.78 | +0.48 | 44.1% | 156 | 44.1% | -0.52 | 8.75 | 8.40 | 9.10 | — |
| — | 6.25 | 6.50 | 6.38 | +0.46 | 44.2% | 157 | 44.2% | -0.54 | 9.47 | 9.35 | 9.60 | — |
| — | 5.85 | 6.15 | 6.00 | +0.44 | 44.3% | 158 | 44.3% | -0.56 | 10.10 | 10.00 | 10.20 | — |
| — | 4.90 | 6.45 | 5.67 | +0.42 | 44.4% | 159 | 44.4% | -0.58 | 10.80 | 10.55 | 11.05 | — |
| — | 5.20 | 5.45 | 5.33 | +0.41 | 44.5% | 160 | 44.5% | -0.60 | 11.32 | 11.05 | 11.60 | — |
| — | 4.90 | 5.10 | 5.00 | +0.39 | 44.6% | 161 | 44.6% | -0.62 | 12.10 | 11.80 | 12.40 | — |
| — | 4.55 | 4.85 | 4.70 | +0.37 | 44.8% | 162 | 44.8% | -0.64 | 12.90 | 12.60 | 13.20 | — |
| — | 3.15 | 4.05 | 3.60 | +0.32 | 45.3% | 165 | 45.3% | -0.68 | 15.03 | 14.75 | 15.30 | — |
| — | 2.84 | 3.00 | 2.92 | +0.25 | 46.4% | 170 | 46.4% | -0.75 | 18.80 | 18.10 | 19.50 | — |
| — | 2.13 | 2.24 | 2.19 | +0.20 | 47.7% | 175 | 47.7% | -0.81 | 22.93 | 21.85 | 24.00 | — |
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.