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 | |
| — | 23.35 | 24.80 | 24.07 | +1.00 | 35.9% | 130 | 35.9% | -0.00 | — | — | 0.05 | — |
| — | 18.65 | 19.05 | 18.85 | +1.00 | 33.9% | 135 | 33.9% | -0.00 | — | — | 0.23 | — |
| — | 15.35 | 17.80 | 16.57 | +0.99 | 33.3% | 137 | 33.3% | -0.01 | — | — | 2.14 | — |
| — | 14.75 | 16.80 | 15.78 | +0.99 | 33.0% | 138 | 33.0% | -0.01 | — | — | 0.49 | — |
| — | 13.35 | 15.80 | 14.57 | +0.99 | 32.8% | 139 | 32.8% | -0.01 | — | — | 0.18 | — |
| — | 12.55 | 14.45 | 13.50 | +0.98 | 32.5% | 140 | 32.5% | -0.02 | — | — | 0.29 | — |
| — | 10.95 | 14.70 | 12.82 | +0.98 | 32.2% | 141 | 32.2% | -0.02 | 0.27 | 0.06 | 0.47 | — |
| — | 11.55 | 12.85 | 12.20 | +0.97 | 31.8% | 142 | 31.8% | -0.03 | 0.19 | 0.05 | 0.33 | — |
| — | 9.50 | 11.95 | 10.72 | +0.96 | 31.4% | 143 | 31.4% | -0.04 | 0.12 | 0.05 | 0.20 | — |
| — | 9.40 | 10.40 | 9.90 | +0.94 | 31.0% | 144 | 31.0% | -0.06 | 0.20 | 0.08 | 0.31 | — |
| — | 8.25 | 9.85 | 9.05 | +0.93 | 30.5% | 145 | 30.5% | -0.07 | 0.30 | 0.18 | 0.42 | — |
| — | 7.75 | 8.80 | 8.28 | +0.90 | 30.0% | 146 | 30.0% | -0.10 | 0.33 | 0.09 | 0.57 | — |
| — | 6.70 | 9.05 | 7.88 | +0.87 | 29.6% | 147 | 29.6% | -0.13 | 0.53 | 0.30 | 0.76 | — |
| — | 5.95 | 6.95 | 6.45 | +0.84 | 29.1% | 148 | 29.1% | -0.16 | 0.72 | 0.45 | 1.00 | — |
| — | 4.70 | 6.60 | 5.65 | +0.80 | 28.7% | 149 | 28.7% | -0.20 | 0.71 | 0.52 | 0.91 | — |
| — | 4.30 | 5.45 | 4.88 | +0.75 | 28.2% | 150 | 28.2% | -0.25 | 1.05 | 0.85 | 1.26 | — |
| — | 3.05 | 5.00 | 4.03 | +0.70 | 27.9% | 151 | 27.9% | -0.30 | 1.27 | 0.98 | 1.56 | — |
| — | 3.05 | 3.60 | 3.33 | +0.64 | 27.5% | 152 | 27.5% | -0.37 | 1.56 | 1.35 | 1.78 | — |
| — | 2.65 | 3.40 | 3.02 | +0.60 | 27.4% | 152.5 | 27.4% | -0.40 | 1.66 | 1.42 | 1.90 | — |
| — | 1.86 | 3.20 | 2.53 | +0.57 | 27.3% | 153 | 27.3% | -0.43 | 2.12 | 1.72 | 2.53 | — |
| — | 1.83 | 2.77 | 2.30 | +0.50 | 27.0% | 154 | 27.0% | -0.50 | 2.23 | 2.03 | 2.44 | — |
| — | 1.64 | 1.80 | 1.72 | +0.43 | 26.9% | 155 | 26.9% | -0.57 | 3.06 | 2.62 | 3.50 | — |
| — | 1.15 | 1.90 | 1.52 | +0.37 | 26.8% | 156 | 26.8% | -0.64 | 3.65 | 3.40 | 3.90 | — |
| — | 0.82 | 1.50 | 1.16 | +0.30 | 26.8% | 157 | 26.8% | -0.70 | 4.50 | 4.05 | 4.95 | — |
| — | 0.81 | 1.36 | 1.08 | +0.27 | 26.9% | 157.5 | 26.9% | -0.73 | 4.83 | 4.10 | 5.55 | — |
| — | 0.69 | 0.98 | 0.83 | +0.25 | 26.9% | 158 | 26.9% | -0.76 | 5.15 | 4.80 | 5.50 | — |
| — | 0.39 | 1.09 | 0.74 | — | — | 159 | — | — | 5.75 | 5.10 | 6.40 | — |
| — | 0.35 | 0.85 | 0.60 | — | — | 160 | — | — | 7.22 | 6.10 | 8.35 | — |
| — | 0.10 | 0.57 | 0.34 | — | — | 161 | — | — | 7.83 | 6.05 | 9.60 | — |
| — | 0.06 | 0.59 | 0.33 | — | — | 162 | — | — | 8.62 | 7.60 | 9.65 | — |
| — | 0.11 | 0.33 | 0.22 | — | — | 162.5 | — | — | 8.57 | 7.70 | 9.45 | — |
| — | 0.01 | 0.53 | 0.27 | +0.08 | 28.5% | 163 | — | — | 10.20 | 8.95 | 11.45 | — |
| — | 0.01 | 0.43 | 0.22 | +0.06 | 29.0% | 164 | — | — | 10.25 | 8.75 | 11.75 | — |
| — | 0.06 | 0.12 | 0.09 | +0.05 | 29.6% | 165 | — | — | 11.47 | 9.65 | 13.30 | — |
| — | — | 0.20 | — | +0.04 | 30.2% | 166 | 30.2% | -0.97 | 12.20 | 11.35 | 13.05 | — |
| — | — | 2.17 | — | +0.03 | 30.8% | 167 | 30.8% | -0.98 | 13.40 | 12.20 | 14.60 | — |
| — | — | 1.86 | — | +0.03 | 31.1% | 167.5 | 31.1% | -0.99 | 13.90 | 12.65 | 15.15 | — |
| — | — | 1.20 | — | +0.02 | 31.5% | 168 | 31.5% | -0.99 | 13.97 | 12.35 | 15.60 | — |
| — | — | 1.40 | — | +0.02 | 32.1% | 169 | 32.1% | -0.99 | 15.30 | 14.35 | 16.25 | — |
| — | — | 0.09 | — | +0.01 | 32.8% | 170 | 32.8% | -1.00 | 16.05 | 15.35 | 16.75 | — |
| — | — | 0.35 | — | +0.01 | 33.4% | 171 | 33.4% | -1.00 | 17.35 | 16.10 | 18.60 | — |
| — | — | 0.25 | — | +0.01 | 34.0% | 172 | 34.0% | -1.00 | 18.43 | 17.25 | 19.60 | — |
| — | — | 2.13 | — | +0.01 | 34.9% | 174 | 34.9% | -1.00 | 20.25 | 19.10 | 21.40 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 35.2% | 175 | 35.2% | -1.00 | 21.38 | 20.35 | 22.40 | — |
| — | — | 2.12 | — | +0.00 | 35.5% | 176 | 35.5% | -1.00 | 22.32 | 21.25 | 23.40 | — |
| — | — | 2.05 | — | — | — | 179 | — | — | 25.40 | 24.40 | 26.40 | — |
| — | — | 1.83 | — | +0.00 | 35.5% | 181 | 35.5% | -1.00 | 27.52 | 26.10 | 28.95 | — |
| — | — | 2.13 | — | +0.00 | 35.2% | 184 | 35.2% | -1.00 | 30.32 | 29.25 | 31.40 | — |
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.