Spot 154.46
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 01:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.50 | 20.90 | 19.70 | +1.00 | 35.2% | 135 | 35.2% | -0.00 | — | — | 0.18 | — |
| — | 15.50 | 17.50 | 16.50 | +0.99 | 33.8% | 138 | 33.8% | -0.01 | — | — | 0.14 | — |
| — | 14.70 | 16.60 | 15.65 | +0.99 | 33.4% | 139 | 33.4% | -0.01 | — | — | 0.06 | — |
| — | 13.60 | 15.85 | 14.72 | +0.99 | 33.0% | 140 | 33.0% | -0.01 | — | — | 0.21 | — |
| — | 12.65 | 14.95 | 13.80 | +0.98 | 32.6% | 141 | 32.6% | -0.02 | — | — | 0.10 | — |
| — | 11.90 | 13.50 | 12.70 | +0.97 | 32.3% | 142 | 32.3% | -0.03 | 0.07 | 0.03 | 0.10 | — |
| — | 10.65 | 13.05 | 11.85 | +0.96 | 31.9% | 143 | 31.9% | -0.04 | — | — | 0.34 | — |
| — | 9.65 | 11.70 | 10.68 | +0.95 | 31.6% | 144 | 31.6% | -0.05 | 0.23 | 0.03 | 0.44 | — |
| — | 8.90 | 10.80 | 9.85 | +0.93 | 31.4% | 145 | 31.4% | -0.07 | 0.22 | 0.11 | 0.33 | — |
| — | 7.95 | 9.70 | 8.82 | +0.91 | 31.1% | 146 | 31.1% | -0.09 | 0.35 | 0.08 | 0.62 | — |
| — | 7.30 | 9.05 | 8.18 | +0.89 | 30.8% | 147 | 30.8% | -0.12 | 0.34 | 0.25 | 0.42 | — |
| — | 6.40 | 7.50 | 6.95 | +0.85 | 30.5% | 148 | 30.5% | -0.15 | 0.49 | 0.45 | 0.53 | — |
| — | 5.45 | 6.70 | 6.08 | +0.82 | 30.2% | 149 | 30.2% | -0.19 | 0.64 | 0.54 | 0.73 | — |
| — | 4.70 | 6.10 | 5.40 | +0.77 | 29.9% | 150 | 29.9% | -0.23 | 0.91 | 0.74 | 1.08 | — |
| — | 4.05 | 4.95 | 4.50 | +0.72 | 29.6% | 151 | 29.6% | -0.28 | 1.22 | 1.07 | 1.36 | 18 |
| 1 | 2.90 | 5.75 | 4.33 | +0.67 | 29.3% | 152 | 29.3% | -0.33 | 1.52 | 1.34 | 1.70 | 106 |
| 9 | 3.00 | 3.75 | 3.38 | +0.64 | 29.2% | 152.5 | 29.2% | -0.36 | 1.68 | 1.46 | 1.90 | 71 |
| 2 | 2.70 | 3.50 | 3.10 | +0.61 | 29.1% | 153 | 29.1% | -0.39 | 1.92 | 1.62 | 2.21 | 5 |
| 5 | 2.17 | 3.10 | 2.63 | +0.54 | 28.8% | 154 | 28.8% | -0.46 | 2.35 | 2.03 | 2.67 | — |
| — | 2.05 | 2.31 | 2.18 | +0.48 | 28.6% | 155 | 28.6% | -0.52 | 2.90 | 2.61 | 3.20 | — |
| — | 1.47 | 1.91 | 1.69 | +0.41 | 28.5% | 156 | 28.5% | -0.59 | 3.37 | 2.83 | 3.90 | — |
| — | 1.21 | 1.45 | 1.33 | +0.35 | 28.5% | 157 | 28.5% | -0.65 | 3.98 | 3.60 | 4.35 | — |
| — | 1.02 | 1.45 | 1.24 | +0.33 | 28.5% | 157.5 | 28.5% | -0.68 | 4.45 | 4.00 | 4.90 | — |
| — | 0.96 | 1.13 | 1.04 | +0.30 | 28.5% | 158 | 28.5% | -0.71 | 4.58 | 4.40 | 4.75 | — |
| — | 0.63 | 0.87 | 0.75 | +0.24 | 28.5% | 159 | 28.5% | -0.76 | 5.60 | 5.10 | 6.10 | — |
| — | 0.54 | 0.68 | 0.61 | +0.20 | 28.7% | 160 | 28.7% | -0.81 | 6.45 | 6.00 | 6.90 | — |
| — | 0.43 | 0.54 | 0.48 | +0.16 | 28.9% | 161 | 28.9% | -0.85 | 7.22 | 6.70 | 7.75 | — |
| — | 0.07 | 0.59 | 0.33 | +0.13 | 29.2% | 162 | 29.2% | -0.88 | 8.28 | 7.60 | 8.95 | — |
| — | 0.15 | 0.38 | 0.27 | +0.11 | 29.3% | 162.5 | 29.3% | -0.89 | 8.47 | 7.65 | 9.30 | — |
| — | 0.18 | 0.50 | 0.34 | +0.10 | 29.5% | 163 | 29.5% | -0.91 | 8.72 | 7.75 | 9.70 | — |
| — | — | 0.38 | — | +0.08 | 29.9% | 164 | 29.9% | -0.93 | 10.05 | 9.30 | 10.80 | — |
| — | 0.08 | 0.17 | 0.12 | +0.06 | 30.3% | 165 | 30.3% | -0.95 | 11.05 | 10.50 | 11.60 | — |
| — | — | 0.26 | — | +0.05 | 30.7% | 166 | 30.7% | -0.96 | 11.60 | 10.55 | 12.65 | — |
| — | — | 0.32 | — | +0.04 | 31.2% | 167 | 31.2% | -0.97 | 12.47 | 11.30 | 13.65 | — |
| — | — | 0.28 | — | +0.03 | 31.4% | 167.5 | 31.4% | -0.98 | 13.00 | 11.80 | 14.20 | — |
| — | — | 0.27 | — | +0.03 | 31.7% | 168 | 31.7% | -0.98 | 13.47 | 12.30 | 14.65 | — |
| — | — | 0.24 | — | +0.02 | 32.2% | 169 | 32.2% | -0.99 | 14.40 | 13.30 | 15.50 | — |
| — | — | 0.25 | — | +0.02 | 32.7% | 170 | 32.7% | -0.99 | 15.57 | 13.80 | 17.35 | — |
| — | — | 0.41 | — | +0.01 | 33.1% | 171 | 33.1% | -1.00 | 16.48 | 15.25 | 17.70 | — |
| — | — | 0.40 | — | +0.01 | 33.6% | 172 | 33.6% | -1.00 | 17.57 | 15.80 | 19.35 | — |
| — | — | 0.19 | — | +0.01 | 33.8% | 172.5 | 33.8% | -1.00 | 17.88 | 16.75 | 19.00 | — |
| — | — | 0.18 | — | +0.01 | 34.4% | 174 | 34.4% | -1.00 | 19.48 | 18.35 | 20.60 | 0 |
| — | — | 0.38 | — | +0.01 | 34.8% | 175 | 34.8% | -1.00 | 20.57 | 18.80 | 22.35 | — |
| — | — | 0.19 | — | +0.00 | 35.5% | 177 | 35.5% | -1.00 | 22.55 | 20.75 | 24.35 | — |
| — | — | 0.17 | — | +0.00 | 35.9% | 178 | 35.9% | -1.00 | 23.40 | 22.60 | 24.20 | — |
| — | — | 0.18 | — | +0.00 | 36.5% | 180 | 36.5% | -1.00 | 25.38 | 24.20 | 26.55 | — |
| — | — | 0.36 | — | +0.00 | 37.1% | 182 | 37.1% | -1.00 | 27.48 | 26.25 | 28.70 | — |
| — | — | 0.56 | — | — | — | 185 | 38.0% | -1.00 | 30.50 | 29.30 | 31.70 | — |
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.