Spot 154.14
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 01:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.50 | 32.10 | 30.30 | — | — | 124 | — | — | — | — | 0.17 | — |
| — | 27.50 | 31.30 | 29.40 | +1.00 | 49.9% | 125 | 49.9% | -0.00 | — | — | 0.48 | — |
| — | 26.50 | 30.40 | 28.45 | +1.00 | 49.7% | 126 | 49.7% | -0.00 | — | — | 2.15 | — |
| — | 25.50 | 29.20 | 27.35 | +1.00 | 49.4% | 127 | 49.4% | -0.00 | — | — | 2.15 | — |
| — | 24.55 | 27.70 | 26.12 | +1.00 | 49.2% | 128 | 49.2% | -0.00 | — | — | 2.16 | — |
| — | 23.55 | 26.40 | 24.98 | +0.99 | 49.0% | 129 | 49.0% | -0.01 | — | — | 1.47 | — |
| — | 22.65 | 26.05 | 24.35 | +0.99 | 48.8% | 130 | 48.8% | -0.01 | — | — | 0.36 | — |
| — | 21.55 | 25.00 | 23.27 | +0.99 | 48.7% | 131 | 48.7% | -0.01 | — | — | 0.44 | — |
| — | 20.60 | 24.40 | 22.50 | +0.99 | 48.5% | 132 | 48.5% | -0.01 | — | — | 0.83 | — |
| — | 19.60 | 22.75 | 21.18 | +0.98 | 48.4% | 133 | 48.4% | -0.02 | 0.17 | 0.01 | 0.33 | — |
| — | 18.60 | 22.25 | 20.43 | +0.98 | 48.2% | 134 | 48.2% | -0.02 | 0.17 | 0.01 | 0.34 | — |
| — | 18.10 | 20.35 | 19.23 | +0.97 | 48.1% | 135 | 48.1% | -0.03 | 0.23 | 0.01 | 0.45 | — |
| — | 17.05 | 19.75 | 18.40 | +0.97 | 48.0% | 136 | 48.0% | -0.03 | 0.18 | 0.02 | 0.35 | — |
| — | 16.10 | 18.95 | 17.52 | +0.96 | 47.9% | 137 | 47.9% | -0.04 | 0.23 | 0.06 | 0.40 | — |
| — | 15.50 | 17.45 | 16.48 | +0.95 | 47.8% | 138 | 47.8% | -0.05 | 0.32 | 0.20 | 0.44 | — |
| — | 14.50 | 16.60 | 15.55 | +0.93 | 47.8% | 139 | 47.8% | -0.07 | 0.40 | 0.29 | 0.51 | — |
| — | 13.80 | 15.25 | 14.53 | +0.92 | 47.7% | 140 | 47.7% | -0.08 | 0.43 | 0.26 | 0.60 | — |
| — | 12.35 | 15.30 | 13.82 | +0.91 | 47.6% | 141 | 47.6% | -0.09 | 0.69 | 0.45 | 0.93 | — |
| — | 11.50 | 13.95 | 12.72 | +0.89 | 47.6% | 142 | 47.6% | -0.11 | 0.70 | 0.58 | 0.83 | — |
| — | 10.60 | 12.70 | 11.65 | +0.87 | 47.5% | 143 | 47.5% | -0.13 | 0.82 | 0.69 | 0.96 | — |
| — | 9.40 | 12.15 | 10.78 | +0.85 | 47.5% | 144 | 47.5% | -0.15 | 1.12 | 0.75 | 1.50 | — |
| — | 9.75 | 11.95 | 10.85 | +0.82 | 47.5% | 145 | 47.5% | -0.18 | 1.15 | 1.03 | 1.27 | — |
| — | 8.50 | 10.40 | 9.45 | +0.79 | 47.4% | 146 | 47.4% | -0.20 | 1.34 | 1.20 | 1.49 | — |
| — | 7.80 | 9.45 | 8.62 | +0.77 | 47.4% | 147 | — | — | 1.54 | 1.37 | 1.72 | — |
| — | 7.45 | 8.70 | 8.07 | — | — | 148 | 47.4% | -0.26 | 1.78 | 1.60 | 1.97 | — |
| — | 6.85 | 8.75 | 7.80 | — | — | 149 | — | — | 2.06 | 1.84 | 2.29 | — |
| — | 6.45 | 7.40 | 6.92 | — | — | 150 | 47.4% | -0.33 | 2.44 | 2.21 | 2.68 | — |
| — | 5.05 | 5.50 | 5.28 | +0.58 | 47.5% | 152.5 | 47.5% | -0.42 | 3.42 | 3.15 | 3.70 | — |
| — | 3.85 | 4.15 | 4.00 | +0.49 | 47.7% | 155 | 47.7% | -0.51 | 4.62 | 4.25 | 5.00 | — |
| — | 2.83 | 3.20 | 3.02 | +0.40 | 48.0% | 157.5 | 48.0% | -0.60 | 6.08 | 5.65 | 6.50 | — |
| — | 2.03 | 2.20 | 2.12 | +0.32 | 48.3% | 160 | 48.3% | -0.68 | 8.15 | 7.30 | 9.00 | — |
| — | 1.40 | 1.70 | 1.55 | +0.25 | 48.8% | 162.5 | 48.8% | -0.76 | 10.22 | 9.25 | 11.20 | — |
| — | 0.98 | 1.28 | 1.13 | +0.19 | 49.3% | 165 | 49.3% | -0.81 | 12.20 | 11.25 | 13.15 | — |
| — | 0.63 | 0.90 | 0.77 | +0.14 | 50.0% | 167.5 | 50.0% | -0.86 | 14.22 | 13.00 | 15.45 | — |
| — | 0.44 | 0.59 | 0.52 | +0.11 | 50.9% | 170 | 50.9% | -0.90 | 16.88 | 15.70 | 18.05 | — |
| — | 0.31 | 0.51 | 0.41 | +0.08 | 52.0% | 172.5 | 52.0% | -0.93 | 19.23 | 18.05 | 20.40 | — |
| — | 0.20 | 0.30 | 0.25 | +0.06 | 53.2% | 175 | 53.2% | -0.95 | 20.80 | 20.40 | 21.20 | — |
| — | 0.01 | 0.53 | 0.27 | +0.04 | 54.6% | 177.5 | 54.6% | -0.96 | 23.77 | 22.30 | 25.25 | — |
| — | 0.15 | 0.29 | 0.22 | +0.03 | 56.1% | 180 | 56.1% | -0.97 | 26.45 | 25.20 | 27.70 | — |
| — | — | 0.64 | — | +0.03 | 57.4% | 182.5 | 57.4% | -0.98 | 28.70 | 27.20 | 30.20 | — |
| — | 0.01 | 0.36 | 0.18 | +0.02 | 58.6% | 185 | 58.6% | -0.99 | 31.43 | 30.20 | 32.65 | — |
| — | — | 1.17 | — | +0.01 | 59.6% | 187.5 | 59.6% | -0.99 | 33.98 | 32.80 | 35.15 | — |
| — | 0.05 | 0.17 | 0.11 | +0.01 | 60.3% | 190 | 60.3% | -1.00 | 36.38 | 35.10 | 37.65 | — |
| — | — | 0.97 | — | +0.01 | 60.8% | 192.5 | 60.8% | -1.00 | 38.85 | 37.45 | 40.25 | — |
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.