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 | |
| — | 19.20 | 21.15 | 20.18 | — | — | 135 | — | — | 0.46 | 0.37 | 0.55 | — |
| — | 14.35 | 17.15 | 15.75 | +0.87 | 33.5% | 140 | 33.5% | -0.13 | 0.88 | 0.67 | 1.09 | — |
| — | 13.80 | 16.40 | 15.10 | +0.86 | 33.3% | 141 | 33.3% | -0.14 | 0.99 | 0.50 | 1.48 | — |
| — | 12.90 | 15.80 | 14.35 | +0.84 | 33.1% | 142 | 33.1% | -0.16 | 1.21 | 0.99 | 1.42 | — |
| — | 12.25 | 14.65 | 13.45 | +0.82 | 32.9% | 143 | 32.9% | -0.18 | 1.38 | 1.17 | 1.59 | — |
| — | 11.70 | 12.75 | 12.22 | +0.80 | 32.7% | 144 | 32.7% | -0.20 | 1.39 | 1.02 | 1.76 | — |
| — | 10.65 | 12.80 | 11.72 | +0.78 | 32.5% | 145 | 32.5% | -0.22 | 1.79 | 1.56 | 2.02 | — |
| — | 9.75 | 12.45 | 11.10 | +0.76 | 32.4% | 146 | 32.4% | -0.24 | 2.09 | 1.93 | 2.25 | — |
| — | 9.25 | 11.50 | 10.38 | +0.74 | 32.2% | 147 | 32.2% | -0.26 | 2.29 | 1.91 | 2.67 | — |
| — | 8.70 | 11.10 | 9.90 | +0.71 | 32.0% | 148 | 32.0% | -0.29 | 2.50 | 1.74 | 3.25 | — |
| — | 8.00 | 9.15 | 8.57 | +0.69 | 31.8% | 149 | 31.8% | -0.31 | 2.80 | 2.15 | 3.45 | 55 |
| 2 | 7.75 | 10.05 | 8.90 | +0.67 | 31.8% | 149.5 | 31.8% | -0.33 | 2.82 | 2.24 | 3.40 | 3 |
| 23 | 7.45 | 8.20 | 7.83 | +0.66 | 31.7% | 150 | 31.7% | -0.34 | 3.30 | 2.85 | 3.75 | 34 |
| 0 | 6.80 | 8.50 | 7.65 | +0.63 | 31.5% | 151 | 31.5% | -0.37 | 3.53 | 2.96 | 4.10 | 119 |
| 1 | 6.20 | 8.40 | 7.30 | +0.60 | 31.4% | 152 | 31.4% | -0.40 | 4.03 | 3.70 | 4.35 | 1,292 |
| 1 | 5.90 | 8.10 | 7.00 | +0.59 | 31.3% | 152.5 | 31.3% | -0.41 | 4.20 | 3.80 | 4.60 | 8 |
| 0 | 5.60 | 6.70 | 6.15 | +0.57 | 31.2% | 153 | 31.2% | -0.43 | 4.35 | 3.80 | 4.90 | 49 |
| 1 | 5.20 | 6.40 | 5.80 | +0.55 | 31.1% | 154 | 31.1% | -0.46 | 4.95 | 4.55 | 5.35 | — |
| — | 4.40 | 6.50 | 5.45 | +0.52 | 31.0% | 155 | 31.0% | -0.49 | 5.45 | 5.05 | 5.85 | — |
| — | 4.15 | 6.35 | 5.25 | +0.49 | 30.9% | 156 | 30.9% | -0.52 | 5.72 | 5.00 | 6.45 | — |
| — | 3.65 | 6.15 | 4.90 | +0.45 | 30.8% | 157 | 30.8% | -0.55 | 6.28 | 5.50 | 7.05 | — |
| — | 3.60 | 5.40 | 4.50 | +0.44 | 30.7% | 157.5 | 30.7% | -0.56 | 6.47 | 5.35 | 7.60 | — |
| — | 3.10 | 5.25 | 4.17 | +0.43 | 30.7% | 158 | 30.7% | -0.58 | 6.75 | 5.60 | 7.90 | — |
| — | 3.00 | 4.15 | 3.58 | +0.40 | 30.6% | 159 | 30.6% | -0.61 | 7.53 | 6.65 | 8.40 | — |
| — | 2.52 | 3.85 | 3.19 | +0.37 | 30.5% | 160 | 30.5% | -0.64 | 8.03 | 7.00 | 9.05 | — |
| — | 2.37 | 3.95 | 3.16 | +0.34 | 30.4% | 161 | 30.4% | -0.67 | 8.55 | 7.40 | 9.70 | — |
| — | 2.13 | 2.99 | 2.56 | +0.31 | 30.3% | 162 | 30.3% | -0.70 | 9.45 | 8.50 | 10.40 | — |
| — | 1.98 | 2.81 | 2.40 | +0.30 | 30.3% | 162.5 | 30.3% | -0.71 | 9.70 | 8.50 | 10.90 | — |
| — | 1.59 | 2.76 | 2.17 | +0.29 | 30.3% | 163 | 30.3% | -0.72 | 10.03 | 8.90 | 11.15 | — |
| — | 1.60 | 2.87 | 2.23 | +0.26 | 30.2% | 164 | 30.2% | -0.75 | 10.88 | 9.85 | 11.90 | — |
| — | 1.47 | 1.75 | 1.61 | +0.24 | 30.1% | 165 | 30.1% | -0.77 | 11.70 | 10.55 | 12.85 | — |
| — | 1.13 | 2.40 | 1.76 | +0.22 | 30.1% | 166 | 30.1% | -0.80 | 12.68 | 11.25 | 14.10 | — |
| — | 0.90 | 2.20 | 1.55 | +0.20 | 30.1% | 167 | 30.1% | -0.82 | 13.62 | 12.90 | 14.35 | — |
| — | 0.88 | 2.17 | 1.52 | +0.19 | 30.1% | 167.5 | 30.1% | -0.83 | 13.80 | 12.30 | 15.30 | — |
| — | 0.78 | 2.00 | 1.39 | +0.18 | 30.0% | 168 | 30.0% | -0.84 | 14.12 | 12.95 | 15.30 | — |
| — | 0.69 | 1.58 | 1.14 | +0.16 | 30.0% | 169 | 30.0% | -0.86 | 15.05 | 13.85 | 16.25 | — |
| — | 0.56 | 1.28 | 0.92 | +0.14 | 30.0% | 170 | 30.0% | -0.88 | 16.00 | 14.75 | 17.25 | — |
| 8 | 0.65 | 1.48 | 1.06 | +0.13 | 30.0% | 171 | 30.0% | -0.89 | 16.90 | 15.65 | 18.15 | 2 |
| 5 | 0.19 | 1.35 | 0.77 | +0.11 | 30.0% | 172 | 30.0% | -0.91 | 17.75 | 16.60 | 18.90 | 0 |
| — | 0.10 | 1.08 | 0.59 | +0.11 | 30.0% | 172.5 | 30.0% | -0.91 | 18.35 | 17.00 | 19.70 | — |
| — | 0.38 | 0.91 | 0.65 | +0.09 | 30.1% | 174 | 30.1% | -0.93 | 19.98 | 19.05 | 20.90 | — |
| — | 0.33 | 0.71 | 0.52 | +0.08 | 30.1% | 175 | 30.1% | -0.94 | 20.65 | 19.40 | 21.90 | — |
| — | — | 0.50 | — | +0.04 | 30.3% | 180 | 30.3% | -0.99 | 25.70 | 24.50 | 26.90 | — |
| — | — | 0.31 | — | +0.02 | 30.8% | 185 | 30.8% | -1.00 | 30.68 | 28.70 | 32.65 | — |
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.