Spot 153.95
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.80 | 31.45 | 31.12 | +0.98 | 81.6% | 123 | 81.6% | -0.02 | 0.13 | 0.12 | 0.14 | — |
| — | 29.80 | 30.50 | 30.15 | +0.98 | 80.2% | 124 | 80.2% | -0.02 | 0.14 | 0.12 | 0.16 | — |
| — | 28.80 | 29.45 | 29.12 | — | — | 125 | — | — | 0.15 | 0.15 | 0.16 | — |
| — | 27.85 | 28.50 | 28.18 | — | — | 126 | — | — | 0.17 | 0.15 | 0.19 | — |
| — | 26.85 | 27.60 | 27.23 | — | — | 127 | 76.4% | -0.03 | 0.20 | 0.19 | 0.20 | — |
| — | 25.90 | 26.50 | 26.20 | +0.97 | 75.2% | 128 | — | — | 0.21 | 0.20 | 0.22 | — |
| — | 24.90 | 25.50 | 25.20 | — | — | 129 | 74.2% | -0.04 | 0.29 | 0.23 | 0.35 | — |
| — | 23.95 | 24.55 | 24.25 | +0.96 | 73.3% | 130 | 73.3% | -0.04 | 0.28 | 0.27 | 0.28 | — |
| — | 23.00 | 23.50 | 23.25 | +0.95 | 72.4% | 131 | 72.4% | -0.05 | 0.32 | 0.31 | 0.32 | — |
| — | 22.10 | 22.65 | 22.38 | +0.95 | 71.7% | 132 | 71.7% | -0.05 | 0.36 | 0.35 | 0.38 | — |
| — | 21.10 | 21.70 | 21.40 | +0.94 | 71.0% | 133 | 71.0% | -0.06 | 0.41 | 0.40 | 0.43 | — |
| — | 20.15 | 20.75 | 20.45 | — | — | 134 | — | — | 0.47 | 0.46 | 0.49 | — |
| — | 19.25 | 19.80 | 19.52 | +0.92 | 69.9% | 135 | 69.9% | -0.08 | 0.56 | 0.55 | 0.57 | — |
| — | 18.30 | 18.90 | 18.60 | +0.91 | 69.4% | 136 | 69.4% | -0.09 | 0.63 | 0.61 | 0.65 | — |
| — | 17.65 | 18.00 | 17.82 | +0.90 | 69.0% | 137 | 69.0% | -0.10 | 0.70 | 0.65 | 0.75 | — |
| — | 16.55 | 17.10 | 16.82 | +0.89 | 68.7% | 138 | 68.7% | -0.11 | 0.85 | 0.84 | 0.86 | — |
| — | 15.80 | 16.25 | 16.02 | +0.87 | 68.5% | 139 | 68.5% | -0.13 | 0.99 | 0.97 | 1.01 | — |
| — | 15.00 | 15.35 | 15.18 | +0.86 | 68.3% | 140 | 68.3% | -0.14 | 1.12 | 1.11 | 1.13 | — |
| — | 14.15 | 14.55 | 14.35 | +0.84 | 68.1% | 141 | 68.1% | -0.16 | 1.29 | 1.27 | 1.32 | — |
| — | 13.20 | 13.75 | 13.47 | +0.82 | 68.1% | 142 | 68.1% | -0.18 | 1.49 | 1.46 | 1.52 | — |
| — | 12.45 | 12.95 | 12.70 | +0.80 | 68.0% | 143 | 68.0% | -0.20 | 1.81 | 1.67 | 1.96 | — |
| — | 11.70 | 12.20 | 11.95 | — | — | 144 | 68.0% | -0.22 | 1.96 | 1.92 | 1.99 | — |
| — | 11.15 | 11.45 | 11.30 | +0.76 | 68.1% | 145 | 68.1% | -0.24 | 2.23 | 2.20 | 2.25 | — |
| — | 10.45 | 10.75 | 10.60 | +0.73 | 68.2% | 146 | 68.2% | -0.27 | 2.54 | 2.51 | 2.56 | — |
| — | 9.80 | 10.05 | 9.93 | +0.70 | 68.3% | 147 | 68.3% | -0.30 | 2.83 | 2.80 | 2.87 | — |
| — | 9.15 | 9.40 | 9.28 | +0.68 | 68.5% | 148 | 68.5% | -0.32 | 3.20 | 3.15 | 3.25 | — |
| — | 8.60 | 8.80 | 8.70 | +0.65 | 68.7% | 149 | 68.7% | -0.35 | 3.60 | 3.55 | 3.65 | — |
| — | 7.95 | 8.15 | 8.05 | +0.63 | 69.0% | 150 | 69.0% | -0.37 | 4.00 | 3.95 | 4.05 | — |
| — | 6.65 | 6.80 | 6.72 | +0.56 | 69.7% | 152.5 | 69.7% | -0.44 | 5.17 | 5.10 | 5.25 | — |
| — | 5.55 | 5.60 | 5.58 | +0.49 | 70.6% | 155 | 70.6% | -0.51 | 6.58 | 6.50 | 6.65 | — |
| — | 4.50 | 4.75 | 4.62 | +0.43 | 71.6% | 157.5 | 71.6% | -0.57 | 8.22 | 7.95 | 8.50 | — |
| — | 3.70 | 3.85 | 3.77 | +0.37 | 72.8% | 160 | 72.8% | -0.63 | 9.75 | 9.65 | 9.85 | — |
| — | 3.05 | 3.20 | 3.12 | +0.32 | 74.1% | 162.5 | 74.1% | -0.68 | 11.60 | 11.45 | 11.75 | — |
| — | 2.40 | 2.60 | 2.50 | +0.28 | 75.6% | 165 | 75.6% | -0.73 | 13.60 | 13.40 | 13.80 | — |
| — | 2.08 | 2.17 | 2.12 | +0.23 | 77.1% | 167.5 | 77.1% | -0.77 | 15.60 | 15.35 | 15.85 | — |
| — | 1.73 | 1.79 | 1.76 | +0.20 | 78.7% | 170 | 78.7% | -0.80 | 17.73 | 17.55 | 17.90 | — |
| — | 1.39 | 1.48 | 1.44 | +0.17 | 80.3% | 172.5 | 80.3% | -0.83 | 20.00 | 19.70 | 20.30 | — |
| — | 1.19 | 1.24 | 1.22 | +0.14 | 82.0% | 175 | 82.0% | -0.86 | 22.25 | 21.95 | 22.55 | — |
| — | 0.92 | 1.09 | 1.00 | +0.12 | 83.7% | 177.5 | 83.7% | -0.88 | 24.55 | 24.20 | 24.90 | — |
| — | 0.84 | 0.89 | 0.86 | +0.11 | 85.3% | 180 | 85.3% | -0.90 | 26.93 | 26.60 | 27.25 | — |
| — | 0.70 | 0.76 | 0.73 | +0.09 | 86.9% | 182.5 | 86.9% | -0.91 | 29.27 | 28.95 | 29.60 | 0 |
| — | 0.59 | 0.63 | 0.61 | +0.08 | 88.5% | 185 | 88.5% | -0.93 | 31.68 | 31.35 | 32.00 | 0 |
| — | 0.50 | 0.54 | 0.52 | +0.06 | 90.0% | 187.5 | 90.0% | -0.94 | 34.08 | 33.75 | 34.40 | 0 |
| — | 0.26 | 0.47 | 0.36 | +0.06 | 91.6% | 190 | 91.6% | -0.95 | 36.50 | 36.15 | 36.85 | — |
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.