Spot 154.07
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.15 | 32.25 | 30.20 | +0.98 | 77.5% | 124 | 70.8% | -0.02 | — | — | 0.16 | — |
| — | 27.15 | 31.25 | 29.20 | +0.98 | 76.3% | 125 | 76.3% | -0.02 | 0.17 | 0.06 | 0.29 | — |
| — | 26.10 | 30.30 | 28.20 | +0.98 | 75.2% | 126 | 75.2% | -0.02 | — | — | 0.22 | — |
| — | 25.05 | 29.00 | 27.02 | +0.97 | 74.0% | 127 | 74.0% | -0.03 | — | — | 2.27 | — |
| — | 24.25 | 28.05 | 26.15 | +0.97 | 72.9% | 128 | 72.9% | -0.03 | — | — | 2.29 | — |
| — | 23.25 | 27.25 | 25.25 | +0.97 | 71.7% | 129 | 71.7% | -0.03 | — | — | 2.31 | — |
| — | 22.30 | 26.25 | 24.27 | +0.96 | 70.6% | 130 | 70.6% | -0.04 | 0.19 | 0.08 | 0.30 | — |
| — | 21.35 | 25.40 | 23.38 | +0.96 | 69.6% | 131 | 69.6% | -0.04 | 0.60 | 0.21 | 1.00 | — |
| — | 20.30 | 24.50 | 22.40 | +0.95 | 68.5% | 132 | 68.5% | -0.05 | — | — | 2.39 | — |
| — | 19.35 | 23.50 | 21.43 | +0.95 | 67.5% | 133 | 67.5% | -0.05 | 1.27 | 0.10 | 2.44 | — |
| — | 18.40 | 22.35 | 20.38 | +0.94 | 66.6% | 134 | 66.6% | -0.06 | 0.36 | 0.32 | 0.40 | — |
| — | 17.45 | 21.35 | 19.40 | +0.93 | 65.7% | 135 | 65.7% | -0.07 | 0.41 | 0.37 | 0.45 | — |
| — | 16.50 | 20.35 | 18.43 | +0.93 | 64.8% | 136 | 64.8% | -0.07 | 0.47 | 0.42 | 0.52 | — |
| — | 15.65 | 19.60 | 17.62 | +0.92 | 64.0% | 137 | 64.0% | -0.09 | 0.54 | 0.49 | 0.59 | — |
| — | 14.70 | 18.75 | 16.73 | +0.90 | 63.3% | 138 | 63.3% | -0.10 | 0.63 | 0.58 | 0.68 | — |
| — | 13.85 | 17.75 | 15.80 | +0.89 | 62.7% | 139 | 62.7% | -0.11 | 0.72 | 0.67 | 0.78 | — |
| — | 12.95 | 16.85 | 14.90 | +0.88 | 62.1% | 140 | 62.1% | -0.12 | 0.85 | 0.78 | 0.92 | — |
| — | 12.10 | 15.80 | 13.95 | +0.86 | 61.6% | 141 | 61.6% | -0.14 | 0.99 | 0.92 | 1.07 | — |
| — | 11.25 | 15.30 | 13.28 | +0.85 | 61.2% | 142 | 61.2% | -0.15 | 1.10 | 1.00 | 1.21 | — |
| — | 10.50 | 14.55 | 12.53 | +0.83 | 60.8% | 143 | 60.8% | -0.17 | 1.32 | 1.23 | 1.41 | — |
| — | 10.80 | 12.15 | 11.47 | +0.81 | 60.6% | 144 | 60.6% | -0.19 | 1.52 | 1.41 | 1.64 | — |
| — | 10.50 | 11.15 | 10.82 | +0.78 | 60.4% | 145 | 60.4% | -0.22 | 1.76 | 1.66 | 1.87 | — |
| — | 9.55 | 10.60 | 10.07 | +0.76 | 60.2% | 146 | 60.2% | -0.24 | 2.00 | 1.90 | 2.11 | — |
| — | 9.05 | 9.75 | 9.40 | +0.73 | 60.2% | 147 | 60.2% | -0.27 | 2.27 | 2.16 | 2.39 | — |
| — | 7.90 | 9.65 | 8.78 | +0.70 | 60.1% | 148 | 60.1% | -0.30 | 2.70 | 2.50 | 2.90 | — |
| — | 7.90 | 8.40 | 8.15 | +0.68 | 60.2% | 149 | 60.2% | -0.33 | 2.89 | 2.73 | 3.05 | — |
| — | 7.35 | 7.65 | 7.50 | +0.64 | 60.3% | 150 | 60.3% | -0.36 | 3.30 | 3.20 | 3.40 | — |
| — | 5.85 | 6.25 | 6.05 | +0.57 | 60.7% | 152.5 | 60.7% | -0.43 | 4.42 | 4.05 | 4.80 | — |
| — | 4.70 | 5.10 | 4.90 | +0.49 | 61.3% | 155 | 61.3% | -0.51 | 5.67 | 5.50 | 5.85 | — |
| — | 3.70 | 4.10 | 3.90 | +0.42 | 62.2% | 157.5 | 62.2% | -0.58 | 7.20 | 7.05 | 7.35 | — |
| — | 2.91 | 3.20 | 3.06 | +0.35 | 63.2% | 160 | 63.2% | -0.65 | 8.82 | 8.60 | 9.05 | — |
| — | 2.27 | 2.58 | 2.42 | +0.29 | 64.5% | 162.5 | 64.5% | -0.71 | 10.78 | 10.50 | 11.05 | — |
| — | 1.84 | 1.98 | 1.91 | +0.24 | 65.8% | 165 | 65.8% | -0.76 | 12.70 | 12.40 | 13.00 | — |
| — | 1.42 | 1.59 | 1.50 | +0.20 | 67.2% | 167.5 | 67.2% | -0.80 | 15.32 | 13.55 | 17.10 | — |
| — | 1.11 | 1.22 | 1.17 | +0.16 | 68.7% | 170 | 68.7% | -0.84 | 17.48 | 15.80 | 19.15 | — |
| — | 0.83 | 1.05 | 0.94 | +0.13 | 70.1% | 172.5 | 70.1% | -0.87 | 19.73 | 18.05 | 21.40 | — |
| — | 0.72 | 0.80 | 0.76 | +0.11 | 71.6% | 175 | 71.6% | -0.89 | 21.85 | 19.95 | 23.75 | — |
| — | — | 0.79 | — | +0.09 | 73.1% | 177.5 | 73.1% | -0.91 | 24.12 | 22.15 | 26.10 | — |
| — | 0.44 | 0.51 | 0.47 | +0.07 | 74.7% | 180 | 74.7% | -0.93 | 26.82 | 25.15 | 28.50 | — |
| — | 0.33 | 0.48 | 0.41 | +0.06 | 76.2% | 182.5 | 76.2% | -0.94 | 29.02 | 27.15 | 30.90 | — |
| — | 0.20 | 0.49 | 0.34 | +0.05 | 77.8% | 185 | 77.8% | -0.95 | 31.40 | 29.45 | 33.35 | — |
| — | — | 1.95 | — | +0.04 | 79.3% | 187.5 | 79.3% | -0.96 | 33.88 | 31.95 | 35.80 | — |
| — | 0.15 | 0.48 | 0.32 | +0.04 | 80.8% | 190 | 80.8% | -0.97 | 36.23 | 34.20 | 38.25 | — |
| — | — | 1.10 | — | +0.03 | 82.2% | 192.5 | 82.2% | -0.97 | 38.85 | 37.00 | 40.70 | — |
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.