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 | 24.90 | 24.12 | +0.99 | 37.6% | 130 | 37.6% | -0.01 | — | — | 0.55 | — |
| — | 17.70 | 20.40 | 19.05 | +0.97 | 35.7% | 135 | — | — | — | — | 0.46 | — |
| — | 15.60 | 18.85 | 17.23 | — | — | 137 | — | — | 1.14 | 0.04 | 2.24 | — |
| — | 14.60 | 17.40 | 16.00 | — | — | 138 | — | — | 0.52 | 0.02 | 1.01 | — |
| — | 13.60 | 16.25 | 14.93 | — | — | 139 | — | — | — | — | 0.95 | — |
| — | 13.00 | 15.45 | 14.22 | — | — | 140 | — | — | 0.34 | 0.20 | 0.47 | — |
| — | 11.90 | 14.25 | 13.07 | — | — | 141 | — | — | 0.43 | 0.11 | 0.75 | — |
| — | 11.35 | 12.95 | 12.15 | — | — | 142 | — | — | 0.49 | 0.13 | 0.86 | — |
| — | 10.20 | 13.00 | 11.60 | — | — | 143 | — | — | 0.59 | 0.29 | 0.89 | — |
| — | 9.30 | 11.45 | 10.38 | — | — | 144 | — | — | 0.80 | 0.48 | 1.11 | — |
| — | 8.70 | 10.60 | 9.65 | — | — | 145 | — | — | 1.02 | 0.55 | 1.49 | — |
| — | 7.05 | 10.65 | 8.85 | +0.81 | 32.4% | 146 | 32.4% | -0.19 | 1.22 | 0.84 | 1.60 | — |
| — | 7.15 | 9.10 | 8.12 | +0.78 | 32.2% | 147 | 32.2% | -0.22 | 1.35 | 0.78 | 1.93 | — |
| — | 6.30 | 8.90 | 7.60 | +0.75 | 32.0% | 148 | 32.0% | -0.25 | 1.50 | 1.30 | 1.70 | — |
| — | 6.05 | 6.95 | 6.50 | +0.71 | 31.8% | 149 | 31.8% | -0.29 | 1.68 | 1.20 | 2.15 | — |
| — | 4.75 | 6.70 | 5.72 | +0.68 | 31.6% | 150 | 31.6% | -0.32 | 1.95 | 1.42 | 2.48 | — |
| — | 4.85 | 5.70 | 5.28 | +0.64 | 31.4% | 151 | 31.4% | -0.36 | 2.27 | 1.87 | 2.66 | — |
| — | 3.90 | 5.75 | 4.83 | +0.60 | 31.2% | 152 | 31.2% | -0.40 | 2.92 | 2.25 | 3.60 | — |
| — | 4.00 | 5.25 | 4.62 | +0.58 | 31.2% | 152.5 | 31.2% | -0.42 | 2.92 | 2.55 | 3.30 | — |
| — | 3.55 | 4.50 | 4.03 | +0.56 | 31.1% | 153 | 31.1% | -0.45 | 3.05 | 2.60 | 3.50 | — |
| — | 3.25 | 4.50 | 3.88 | +0.51 | 31.0% | 154 | 31.0% | -0.49 | 3.58 | 2.95 | 4.20 | — |
| — | 2.70 | 3.75 | 3.23 | +0.47 | 30.9% | 155 | 30.9% | -0.53 | 4.22 | 3.75 | 4.70 | — |
| — | 1.61 | 3.65 | 2.63 | +0.43 | 30.8% | 156 | 30.8% | -0.57 | 4.70 | 4.45 | 4.95 | — |
| — | 1.60 | 3.20 | 2.40 | +0.39 | 30.7% | 157 | 30.7% | -0.62 | 5.83 | 4.60 | 7.05 | — |
| — | 1.71 | 2.79 | 2.25 | +0.37 | 30.7% | 157.5 | 30.7% | -0.64 | 6.17 | 4.90 | 7.45 | — |
| — | 1.30 | 2.53 | 1.92 | +0.35 | 30.6% | 158 | 30.6% | -0.66 | 6.05 | 5.50 | 6.60 | — |
| — | 1.17 | 2.53 | 1.85 | +0.31 | 30.6% | 159 | 30.6% | -0.70 | 7.30 | 5.85 | 8.75 | — |
| — | 0.86 | 1.50 | 1.18 | +0.27 | 30.5% | 160 | 30.5% | -0.73 | 7.70 | 5.90 | 9.50 | — |
| — | 0.77 | 1.94 | 1.35 | +0.24 | 30.5% | 161 | 30.5% | -0.77 | 8.10 | 7.40 | 8.80 | — |
| — | 0.42 | 1.51 | 0.96 | +0.21 | 30.5% | 162 | 30.5% | -0.80 | 9.40 | 8.35 | 10.45 | — |
| — | 0.41 | 1.52 | 0.96 | +0.19 | 30.5% | 162.5 | 30.5% | -0.81 | 9.70 | 8.25 | 11.15 | — |
| — | 0.34 | 1.44 | 0.89 | +0.18 | 30.5% | 163 | 30.5% | -0.83 | 10.25 | 9.25 | 11.25 | — |
| — | 0.29 | 1.24 | 0.77 | +0.15 | 30.6% | 164 | 30.6% | -0.85 | 11.07 | 10.05 | 12.10 | — |
| — | 0.29 | 0.69 | 0.49 | +0.13 | 30.6% | 165 | 30.6% | -0.88 | 11.70 | 10.70 | 12.70 | — |
| — | 0.18 | 0.89 | 0.54 | +0.11 | 30.6% | 166 | 30.6% | -0.90 | 12.70 | 11.50 | 13.90 | — |
| — | — | 0.90 | — | +0.09 | 30.7% | 167 | 30.7% | -0.92 | 13.72 | 12.50 | 14.95 | — |
| — | — | 2.25 | — | +0.09 | 30.7% | 167.5 | 30.7% | -0.93 | 14.18 | 13.20 | 15.15 | — |
| — | 0.01 | 0.64 | 0.33 | +0.08 | 30.8% | 168 | 30.8% | -0.93 | 14.47 | 13.65 | 15.30 | 6 |
| 11 | 0.01 | 0.74 | 0.38 | +0.07 | 30.8% | 169 | 30.8% | -0.95 | 15.60 | 14.80 | 16.40 | 13 |
| 131 | — | 0.55 | — | +0.05 | 30.9% | 170 | 30.9% | -0.96 | 16.50 | 15.45 | 17.55 | 10 |
| — | — | 2.27 | — | +0.05 | 31.1% | 171 | 31.1% | -0.97 | 17.45 | 16.20 | 18.70 | — |
| — | — | 2.24 | — | +0.04 | 31.2% | 172 | 31.2% | -0.98 | 18.40 | 17.05 | 19.75 | — |
| — | — | 2.23 | — | +0.03 | 31.2% | 172.5 | 31.2% | -0.98 | 18.90 | 16.90 | 20.90 | — |
| — | — | 2.20 | — | +0.02 | 31.4% | 174 | 31.4% | -0.99 | 20.27 | 18.85 | 21.70 | — |
| — | — | 2.19 | — | — | — | 175 | — | — | 21.32 | 20.15 | 22.50 | — |
| — | — | 2.17 | — | — | — | 176 | — | — | 22.48 | 21.25 | 23.70 | — |
| — | — | 2.16 | — | — | — | 177.5 | — | — | 23.88 | 22.30 | 25.45 | — |
| — | — | 2.15 | — | — | — | 179 | 32.2% | -1.00 | 25.48 | 23.80 | 27.15 | — |
| — | — | 2.14 | — | +0.01 | 32.6% | 181 | 32.6% | -1.00 | 27.27 | 25.30 | 29.25 | — |
| — | — | 2.14 | — | +0.00 | 32.8% | 182.5 | 32.8% | -1.00 | 28.73 | 27.50 | 29.95 | — |
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.