Spot 153.79
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.90 | 25.50 | 24.20 | +0.96 | 37.1% | 130 | 37.1% | -0.04 | — | — | 0.76 | — |
| — | 17.90 | 20.95 | 19.43 | +0.92 | 35.7% | 135 | 35.7% | -0.08 | 0.67 | 0.21 | 1.12 | — |
| — | 16.00 | 19.65 | 17.82 | +0.90 | 35.1% | 137 | 35.1% | -0.10 | 1.60 | 0.36 | 2.84 | — |
| — | 15.75 | 18.30 | 17.02 | +0.89 | 34.8% | 138 | 34.8% | -0.11 | 0.99 | 0.27 | 1.72 | — |
| — | 14.15 | 17.85 | 16.00 | +0.87 | 34.5% | 139 | 34.5% | -0.13 | 0.98 | 0.48 | 1.49 | — |
| — | 13.70 | 16.25 | 14.97 | +0.86 | 34.3% | 140 | 34.3% | -0.14 | 1.02 | 0.69 | 1.35 | — |
| — | 12.60 | 15.85 | 14.22 | +0.84 | 34.0% | 141 | 34.0% | -0.16 | 2.00 | 0.64 | 3.35 | — |
| — | 12.30 | 15.40 | 13.85 | +0.83 | 33.7% | 142 | 33.7% | -0.18 | 1.72 | 0.97 | 2.46 | — |
| — | 11.05 | 14.60 | 12.82 | +0.81 | 33.5% | 143 | 33.5% | -0.19 | 1.88 | 1.18 | 2.57 | — |
| — | 10.15 | 13.85 | 12.00 | +0.79 | 33.3% | 144 | 33.3% | -0.21 | 1.99 | 1.36 | 2.61 | — |
| — | 10.00 | 12.30 | 11.15 | +0.77 | 33.0% | 145 | 33.0% | -0.24 | 2.24 | 1.64 | 2.84 | — |
| — | 9.10 | 11.75 | 10.43 | +0.74 | 32.8% | 146 | 32.8% | -0.26 | 2.83 | 1.65 | 4.00 | — |
| — | 7.95 | 11.55 | 9.75 | +0.72 | 32.6% | 147 | 32.6% | -0.28 | 2.88 | 1.91 | 3.85 | — |
| — | 8.40 | 11.00 | 9.70 | +0.71 | 32.5% | 147.5 | 32.5% | -0.30 | 3.35 | 2.26 | 4.45 | — |
| — | 8.00 | 10.15 | 9.07 | +0.69 | 32.4% | 148 | 32.4% | -0.31 | 3.33 | 2.25 | 4.40 | — |
| — | 7.60 | 10.10 | 8.85 | +0.68 | 32.3% | 148.5 | 32.3% | -0.32 | 3.58 | 2.20 | 4.95 | — |
| — | 7.25 | 9.60 | 8.43 | +0.67 | 32.2% | 149 | 32.2% | -0.33 | 3.50 | 2.35 | 4.65 | — |
| — | 6.95 | 9.20 | 8.07 | +0.66 | 32.1% | 149.5 | 32.1% | -0.35 | 3.83 | 2.80 | 4.85 | — |
| — | 7.10 | 7.80 | 7.45 | +0.64 | 32.1% | 150 | 32.1% | -0.36 | 3.38 | 2.85 | 3.90 | — |
| — | 5.95 | 8.20 | 7.08 | +0.61 | 31.9% | 151 | 31.9% | -0.39 | 4.35 | 3.10 | 5.60 | — |
| — | 4.95 | 8.05 | 6.50 | +0.58 | 31.8% | 152 | 31.8% | -0.42 | 4.17 | 3.65 | 4.70 | — |
| — | 4.85 | 7.50 | 6.17 | +0.57 | 31.7% | 152.5 | 31.7% | -0.43 | 4.30 | 3.65 | 4.95 | — |
| — | 4.80 | 7.25 | 6.03 | +0.56 | 31.6% | 153 | 31.6% | -0.45 | 4.55 | 4.00 | 5.10 | — |
| — | 4.35 | 5.65 | 5.00 | +0.53 | 31.5% | 154 | 31.5% | -0.48 | 5.20 | 4.75 | 5.65 | — |
| — | 4.55 | 5.10 | 4.83 | +0.50 | 31.4% | 155 | 31.4% | -0.51 | 6.20 | 4.70 | 7.70 | — |
| — | 4.10 | 4.65 | 4.38 | +0.47 | 31.3% | 156 | 31.3% | -0.54 | 6.40 | 5.95 | 6.85 | — |
| — | 2.71 | 4.30 | 3.50 | +0.44 | 31.3% | 157 | 31.3% | -0.57 | 7.30 | 6.15 | 8.45 | — |
| — | 3.45 | 4.10 | 3.77 | +0.42 | 31.2% | 157.5 | 31.2% | -0.58 | 7.58 | 6.40 | 8.75 | — |
| 6 | 3.05 | 4.65 | 3.85 | +0.41 | 31.2% | 158 | 31.2% | -0.60 | 8.03 | 7.00 | 9.05 | 0 |
| 8 | 2.23 | 4.50 | 3.37 | +0.38 | 31.2% | 159 | 31.2% | -0.63 | 8.65 | 7.65 | 9.65 | 1 |
| 7 | 1.97 | 3.70 | 2.83 | +0.35 | 31.1% | 160 | 31.1% | -0.65 | 8.78 | 8.15 | 9.40 | 0 |
| 0 | 1.45 | 4.20 | 2.83 | +0.33 | 31.1% | 161 | 31.1% | -0.68 | 9.93 | 8.85 | 11.00 | 0 |
| 4 | 1.02 | 3.80 | 2.41 | +0.30 | 31.1% | 162 | 31.1% | -0.71 | 10.70 | 9.70 | 11.70 | 6 |
| 19 | 0.98 | 3.65 | 2.31 | +0.29 | 31.0% | 162.5 | 31.0% | -0.72 | 11.00 | 9.95 | 12.05 | 0 |
| 5 | 0.73 | 3.95 | 2.34 | +0.28 | 31.0% | 163 | 31.0% | -0.73 | 11.40 | 10.35 | 12.45 | 29 |
| — | 0.65 | 3.75 | 2.20 | +0.25 | 31.0% | 164 | 31.0% | -0.76 | 12.15 | 10.90 | 13.40 | — |
| — | 1.11 | 2.10 | 1.60 | +0.23 | 31.0% | 165 | 31.0% | -0.78 | 12.97 | 12.05 | 13.90 | — |
| — | 0.40 | 3.45 | 1.93 | — | — | 166 | — | — | 13.80 | 12.80 | 14.80 | — |
| — | 0.12 | 3.05 | 1.58 | +0.19 | 31.1% | 167 | 31.1% | -0.82 | 14.62 | 13.60 | 15.65 | — |
| — | 0.38 | 3.30 | 1.84 | +0.18 | 31.1% | 167.5 | 31.1% | -0.83 | 14.47 | 12.75 | 16.20 | — |
| — | 0.03 | 3.20 | 1.61 | +0.17 | 31.1% | 168 | 31.1% | -0.84 | 14.97 | 13.20 | 16.75 | — |
| — | — | 3.10 | — | +0.16 | 31.1% | 169 | 31.1% | -0.86 | 16.18 | 14.30 | 18.05 | — |
| — | 0.08 | 2.99 | 1.53 | +0.14 | 31.1% | 170 | 31.1% | -0.88 | 16.80 | 15.15 | 18.45 | — |
| — | 0.03 | 2.88 | 1.46 | +0.12 | 31.2% | 171 | 31.2% | -0.89 | 17.93 | 16.70 | 19.15 | — |
| — | — | 1.82 | — | +0.11 | 31.2% | 172.5 | 31.2% | -0.91 | 19.32 | 17.95 | 20.70 | — |
| — | — | 1.34 | — | +0.08 | 31.4% | 175 | 31.4% | -0.94 | 21.62 | 20.25 | 23.00 | — |
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.