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 | |
| — | 28.65 | 32.80 | 30.73 | +0.94 | 74.5% | 124 | 74.5% | -0.06 | 1.44 | 0.29 | 2.59 | — |
| — | 27.65 | 31.60 | 29.62 | +0.94 | 73.7% | 125 | 73.7% | -0.06 | 0.42 | 0.10 | 0.75 | — |
| — | 26.80 | 30.80 | 28.80 | +0.93 | 73.1% | 126 | 73.1% | -0.07 | — | — | 1.66 | — |
| — | 25.85 | 29.85 | 27.85 | +0.93 | 72.4% | 127 | 72.4% | -0.07 | — | — | 2.75 | — |
| — | 24.85 | 29.15 | 27.00 | +0.92 | 71.8% | 128 | 71.8% | -0.08 | — | — | 2.83 | — |
| — | 24.00 | 28.05 | 26.02 | +0.91 | 71.2% | 129 | 71.2% | -0.09 | — | — | 2.89 | — |
| — | 23.10 | 27.15 | 25.12 | +0.91 | 70.6% | 130 | 70.6% | -0.09 | 0.80 | 0.50 | 1.10 | — |
| — | 22.15 | 26.05 | 24.10 | +0.90 | 70.0% | 131 | 70.0% | -0.10 | — | — | 2.95 | — |
| — | 21.15 | 25.30 | 23.23 | +0.89 | 69.4% | 132 | 69.4% | -0.11 | — | — | 3.25 | — |
| — | 20.35 | 24.25 | 22.30 | +0.88 | 68.9% | 133 | 68.9% | -0.12 | 1.46 | 0.01 | 2.90 | — |
| — | 19.45 | 23.55 | 21.50 | +0.87 | 68.4% | 134 | 68.4% | -0.13 | — | — | 3.45 | — |
| — | 18.65 | 22.75 | 20.70 | +0.86 | 67.9% | 135 | 67.9% | -0.14 | 1.55 | 1.20 | 1.90 | — |
| — | 17.80 | 22.05 | 19.93 | +0.85 | 67.4% | 136 | 67.4% | -0.15 | 1.88 | 0.01 | 3.75 | — |
| — | 16.90 | 21.05 | 18.98 | +0.84 | 67.0% | 137 | 67.0% | -0.16 | 2.21 | 0.58 | 3.85 | — |
| — | 16.10 | 20.20 | 18.15 | +0.82 | 66.6% | 138 | 66.6% | -0.18 | 2.38 | 0.62 | 4.15 | — |
| — | 15.35 | 19.50 | 17.43 | +0.81 | 66.2% | 139 | 66.2% | -0.19 | 2.58 | 0.95 | 4.20 | — |
| — | 14.50 | 18.15 | 16.32 | +0.79 | 65.9% | 140 | 65.9% | -0.21 | 2.30 | 2.00 | 2.60 | — |
| — | 13.70 | 17.95 | 15.82 | +0.78 | 65.6% | 141 | 65.6% | -0.22 | 3.06 | 1.41 | 4.70 | — |
| — | 13.00 | 17.05 | 15.03 | +0.76 | 65.4% | 142 | 65.4% | -0.24 | 3.35 | 1.74 | 4.95 | — |
| — | 12.25 | 16.35 | 14.30 | +0.75 | 65.2% | 143 | 65.2% | -0.25 | 3.94 | 2.39 | 5.50 | — |
| — | 11.60 | 15.30 | 13.45 | +0.73 | 65.0% | 144 | 65.0% | -0.27 | 4.00 | 2.20 | 5.80 | — |
| — | 10.85 | 14.45 | 12.65 | +0.71 | 64.8% | 145 | 64.8% | -0.29 | 4.17 | 2.55 | 5.80 | — |
| — | 10.20 | 14.20 | 12.20 | +0.69 | 64.7% | 146 | 64.7% | -0.31 | 4.42 | 3.00 | 5.85 | — |
| — | 9.55 | 13.60 | 11.57 | +0.67 | 64.6% | 147 | 64.6% | -0.33 | 4.62 | 3.20 | 6.05 | — |
| — | 8.95 | 13.10 | 11.03 | +0.65 | 64.6% | 148 | 64.6% | -0.35 | 5.22 | 3.60 | 6.85 | — |
| — | 8.40 | 12.45 | 10.43 | +0.63 | 64.5% | 149 | 64.5% | -0.37 | 5.62 | 4.00 | 7.25 | — |
| — | 9.05 | 11.75 | 10.40 | +0.61 | 64.5% | 150 | 64.5% | -0.39 | 6.17 | 4.90 | 7.45 | — |
| — | 6.95 | 10.00 | 8.47 | +0.56 | 64.6% | 152.5 | 64.6% | -0.44 | 7.00 | 6.00 | 8.00 | — |
| — | 6.65 | 7.50 | 7.08 | +0.51 | 64.8% | 155 | 64.8% | -0.49 | 8.32 | 7.05 | 9.60 | 56 |
| — | 4.95 | 7.85 | 6.40 | +0.46 | 65.2% | 157.5 | 65.2% | -0.54 | 9.75 | 8.70 | 10.80 | — |
| — | 5.20 | 6.25 | 5.72 | — | — | 160 | 65.6% | -0.59 | 10.95 | 10.40 | 11.50 | 81 |
| — | 3.85 | 5.25 | 4.55 | +0.37 | 66.2% | 162.5 | 66.2% | -0.63 | 13.45 | 11.75 | 15.15 | — |
| 463 | 2.95 | 5.40 | 4.17 | +0.33 | 66.8% | 165 | 66.8% | -0.67 | 15.07 | 13.20 | 16.95 | — |
| 7 | 1.74 | 4.90 | 3.32 | +0.29 | 67.5% | 167.5 | 67.5% | -0.71 | 16.95 | 15.20 | 18.70 | — |
| — | 2.60 | 3.00 | 2.80 | +0.26 | 68.2% | 170 | 68.2% | -0.75 | 19.00 | 17.25 | 20.75 | — |
| — | 1.08 | 4.65 | 2.87 | +0.22 | 69.0% | 172.5 | 69.0% | -0.78 | 20.77 | 18.80 | 22.75 | — |
| — | 0.70 | 3.95 | 2.33 | +0.20 | 69.8% | 175 | 69.8% | -0.81 | 23.15 | 21.15 | 25.15 | — |
| — | 0.02 | 3.00 | 1.51 | +0.17 | 70.6% | 177.5 | 70.6% | -0.83 | 25.55 | 23.75 | 27.35 | — |
| — | 1.01 | 2.13 | 1.57 | +0.15 | 71.5% | 180 | 71.5% | -0.85 | 27.73 | 26.00 | 29.45 | — |
| — | 0.01 | 3.45 | 1.73 | +0.13 | 72.3% | 182.5 | 72.3% | -0.87 | 30.05 | 28.35 | 31.75 | — |
| — | — | 1.95 | — | +0.12 | 73.3% | 185 | 73.3% | -0.89 | 32.15 | 30.20 | 34.10 | — |
| — | — | 3.15 | — | +0.10 | 74.2% | 187.5 | 74.2% | -0.90 | 34.75 | 33.00 | 36.50 | — |
| — | 0.01 | 1.97 | 0.99 | +0.09 | 75.2% | 190 | 75.2% | -0.92 | 36.73 | 34.65 | 38.80 | — |
| — | — | 3.10 | — | +0.08 | 76.2% | 192.5 | 76.2% | -0.93 | 39.42 | 37.65 | 41.20 | — |
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.