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 | |
| — | 18.70 | 20.05 | 19.38 | +0.98 | 35.2% | 135 | 35.2% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 13.70 | 15.05 | 14.38 | +0.94 | 33.5% | 140 | 33.5% | -0.06 | 0.26 | 0.22 | 0.30 | — |
| — | 12.95 | 15.15 | 14.05 | +0.93 | 33.2% | 141 | 33.2% | -0.07 | 0.30 | 0.15 | 0.46 | — |
| — | 12.10 | 14.20 | 13.15 | +0.91 | 32.9% | 142 | 32.9% | -0.09 | 0.44 | 0.40 | 0.48 | — |
| — | 11.15 | 13.00 | 12.07 | +0.90 | 32.6% | 143 | 32.6% | -0.10 | 0.49 | 0.30 | 0.68 | — |
| — | 10.25 | 12.00 | 11.12 | +0.88 | 32.4% | 144 | 32.4% | -0.12 | 0.66 | 0.55 | 0.76 | — |
| — | 9.30 | 10.60 | 9.95 | +0.86 | 32.1% | 145 | 32.1% | -0.14 | 0.71 | 0.52 | 0.90 | — |
| — | 8.30 | 10.80 | 9.55 | +0.83 | 31.9% | 146 | 31.9% | -0.17 | 0.94 | 0.63 | 1.26 | — |
| — | 8.10 | 8.90 | 8.50 | +0.80 | 31.7% | 147 | 31.7% | -0.20 | 1.06 | 0.84 | 1.29 | — |
| — | 6.90 | 9.30 | 8.10 | +0.77 | 31.5% | 148 | 31.5% | -0.23 | 1.36 | 0.95 | 1.78 | — |
| — | 6.25 | 8.35 | 7.30 | +0.74 | 31.3% | 149 | 31.3% | -0.26 | 1.51 | 1.44 | 1.58 | — |
| — | 5.80 | 7.15 | 6.47 | +0.70 | 31.1% | 150 | 31.1% | -0.30 | 1.86 | 1.71 | 2.02 | — |
| — | 5.35 | 6.00 | 5.67 | — | — | 151 | — | — | 2.31 | 2.01 | 2.60 | — |
| — | 4.60 | 5.30 | 4.95 | — | — | 152 | — | — | 2.66 | 2.41 | 2.91 | — |
| — | 4.25 | 5.75 | 5.00 | — | — | 152.5 | 30.7% | -0.40 | 2.78 | 2.46 | 3.10 | — |
| — | 4.10 | 4.80 | 4.45 | — | — | 153 | — | — | 2.75 | 2.35 | 3.15 | — |
| — | 3.50 | 4.80 | 4.15 | — | — | 154 | — | — | 3.55 | 3.25 | 3.85 | — |
| — | 3.20 | 3.55 | 3.38 | — | — | 155 | — | — | 3.83 | 3.65 | 4.00 | — |
| — | 2.66 | 3.30 | 2.98 | — | — | 156 | — | — | 4.33 | 3.35 | 5.30 | — |
| — | 2.31 | 2.65 | 2.48 | — | — | 157 | 30.2% | -0.59 | 4.95 | 4.25 | 5.65 | — |
| — | 2.10 | 2.92 | 2.51 | +0.39 | 30.2% | 157.5 | 30.2% | -0.61 | 5.53 | 5.15 | 5.90 | — |
| — | 1.75 | 3.10 | 2.42 | +0.37 | 30.1% | 158 | 30.1% | -0.63 | 6.05 | 5.25 | 6.85 | — |
| — | 1.62 | 3.00 | 2.31 | +0.33 | 30.1% | 159 | 30.1% | -0.67 | 6.00 | 5.00 | 7.00 | — |
| — | 1.48 | 1.67 | 1.57 | +0.29 | 30.1% | 160 | 30.1% | -0.71 | 7.25 | 6.85 | 7.65 | — |
| — | 1.15 | 1.72 | 1.44 | +0.26 | 30.1% | 161 | 30.1% | -0.75 | 8.00 | 7.45 | 8.55 | — |
| — | 0.85 | 1.28 | 1.06 | +0.23 | 30.1% | 162 | 30.1% | -0.78 | 8.82 | 8.20 | 9.45 | — |
| — | 0.68 | 1.78 | 1.23 | +0.21 | 30.1% | 162.5 | 30.1% | -0.80 | 8.68 | 7.45 | 9.90 | — |
| — | 0.86 | 0.98 | 0.92 | +0.20 | 30.2% | 163 | 30.2% | -0.81 | 9.00 | 7.55 | 10.45 | — |
| — | 0.67 | 0.83 | 0.75 | +0.17 | 30.2% | 164 | 30.2% | -0.84 | 9.95 | 8.75 | 11.15 | — |
| — | 0.54 | 0.73 | 0.64 | +0.15 | 30.3% | 165 | 30.3% | -0.86 | 10.97 | 9.90 | 12.05 | — |
| — | 0.36 | 1.14 | 0.75 | +0.12 | 30.4% | 166 | 30.4% | -0.89 | 11.90 | 11.00 | 12.80 | — |
| — | 0.35 | 0.82 | 0.58 | +0.10 | 30.5% | 167 | 30.5% | -0.91 | 12.70 | 11.45 | 13.95 | — |
| — | 0.20 | 0.62 | 0.41 | +0.10 | 30.6% | 167.5 | 30.6% | -0.92 | 13.28 | 12.20 | 14.35 | — |
| — | 0.29 | 0.51 | 0.40 | +0.09 | 30.6% | 168 | 30.6% | -0.92 | 13.85 | 13.15 | 14.55 | — |
| — | 0.24 | 0.35 | 0.29 | +0.07 | 30.7% | 169 | 30.7% | -0.94 | 14.82 | 13.85 | 15.80 | — |
| — | 0.07 | 0.26 | 0.17 | +0.06 | 30.9% | 170 | 30.9% | -0.95 | 16.00 | 15.45 | 16.55 | — |
| — | 0.10 | 0.41 | 0.26 | +0.05 | 31.0% | 171 | 31.0% | -0.96 | 16.60 | 15.35 | 17.85 | — |
| — | — | 0.35 | — | +0.04 | 31.2% | 172 | 31.2% | -0.97 | 17.57 | 15.80 | 19.35 | — |
| — | — | 0.30 | — | +0.03 | 31.5% | 174 | 31.5% | -0.99 | 19.48 | 18.30 | 20.65 | — |
| — | 0.05 | 0.14 | 0.10 | +0.02 | 31.7% | 175 | 31.7% | -0.99 | 20.45 | 19.35 | 21.55 | — |
| — | — | 0.23 | — | +0.02 | 32.1% | 177 | 32.1% | -1.00 | 22.45 | 21.30 | 23.60 | — |
| — | — | 0.10 | — | +0.01 | 32.3% | 178 | 32.3% | -1.00 | 23.77 | 22.85 | 24.70 | — |
| — | — | 0.09 | — | +0.01 | 32.6% | 180 | 32.6% | -1.00 | 25.50 | 24.25 | 26.75 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 33.0% | 182 | 33.0% | -1.00 | 27.50 | 26.30 | 28.70 | — |
| — | — | 0.39 | — | +0.00 | 33.2% | 183 | 33.2% | -1.00 | 28.50 | 27.30 | 29.70 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 185 | — | — | 30.62 | 29.65 | 31.60 | — |
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.