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 | |
| — | 31.30 | 32.00 | 31.65 | +0.94 | 76.2% | 123 | 76.2% | -0.06 | 0.54 | 0.48 | 0.59 | — |
| — | 30.35 | 31.05 | 30.70 | +0.94 | 75.2% | 124 | 75.2% | -0.06 | 0.59 | 0.56 | 0.63 | — |
| — | 29.45 | 30.10 | 29.77 | +0.94 | 74.4% | 125 | 74.4% | -0.06 | 0.65 | 0.62 | 0.68 | — |
| — | 28.50 | 29.15 | 28.82 | +0.93 | 73.6% | 126 | 73.6% | -0.07 | 0.70 | 0.66 | 0.74 | — |
| — | 27.50 | 28.20 | 27.85 | +0.92 | 72.8% | 127 | 72.8% | -0.08 | 0.77 | 0.73 | 0.80 | — |
| — | 26.60 | 27.30 | 26.95 | +0.92 | 72.1% | 128 | 72.1% | -0.08 | 0.82 | 0.78 | 0.87 | — |
| — | 25.65 | 26.35 | 26.00 | +0.91 | 71.5% | 129 | 71.5% | -0.09 | 0.91 | 0.86 | 0.95 | — |
| — | 24.80 | 25.45 | 25.12 | +0.90 | 70.9% | 130 | 70.9% | -0.10 | 0.99 | 0.95 | 1.04 | — |
| — | 23.90 | 24.55 | 24.23 | +0.89 | 70.4% | 131 | 70.4% | -0.11 | 1.11 | 1.07 | 1.15 | — |
| — | 22.95 | 23.60 | 23.27 | +0.89 | 69.9% | 132 | 69.9% | -0.11 | 1.22 | 1.18 | 1.26 | — |
| — | 22.15 | 22.75 | 22.45 | +0.88 | 69.5% | 133 | 69.5% | -0.12 | 1.34 | 1.30 | 1.38 | — |
| — | 21.20 | 21.95 | 21.57 | +0.87 | 69.1% | 134 | 69.1% | -0.13 | 1.48 | 1.43 | 1.52 | — |
| — | 20.35 | 21.05 | 20.70 | +0.85 | 68.8% | 135 | 68.8% | -0.15 | 1.64 | 1.60 | 1.68 | — |
| — | 19.75 | 20.30 | 20.02 | +0.84 | 68.5% | 136 | 68.5% | -0.16 | 1.79 | 1.75 | 1.84 | — |
| — | 18.75 | 19.40 | 19.07 | +0.83 | 68.3% | 137 | 68.3% | -0.17 | 1.98 | 1.93 | 2.03 | — |
| — | 17.95 | 18.60 | 18.27 | +0.82 | 68.1% | 138 | 68.1% | -0.18 | 2.17 | 2.12 | 2.23 | — |
| — | 17.15 | 17.85 | 17.50 | +0.80 | 67.9% | 139 | 67.9% | -0.20 | 2.40 | 2.35 | 2.45 | — |
| — | 16.40 | 17.05 | 16.73 | +0.79 | 67.8% | 140 | 67.8% | -0.21 | 2.67 | 2.64 | 2.69 | — |
| — | 15.70 | 16.35 | 16.02 | +0.77 | 67.8% | 141 | 67.8% | -0.23 | 2.96 | 2.83 | 3.10 | — |
| — | 15.15 | 15.55 | 15.35 | +0.76 | 67.7% | 142 | 67.7% | -0.24 | 3.20 | 3.10 | 3.30 | — |
| — | 14.50 | 14.85 | 14.68 | +0.74 | 67.8% | 143 | 67.8% | -0.26 | 3.50 | 3.40 | 3.60 | — |
| — | 13.20 | 14.15 | 13.68 | +0.72 | 67.8% | 144 | 67.8% | -0.28 | 3.80 | 3.70 | 3.90 | — |
| — | 13.15 | 13.40 | 13.28 | +0.70 | 67.9% | 145 | 67.9% | -0.30 | 4.15 | 4.10 | 4.20 | — |
| — | 12.55 | 12.90 | 12.72 | +0.68 | 68.0% | 146 | 68.0% | -0.32 | 4.55 | 4.45 | 4.65 | — |
| — | 11.95 | 12.25 | 12.10 | +0.67 | 68.1% | 147 | 68.1% | -0.34 | 4.90 | 4.80 | 5.00 | — |
| — | 11.35 | 11.65 | 11.50 | +0.65 | 68.2% | 148 | 68.2% | -0.35 | 5.35 | 5.25 | 5.45 | — |
| — | 10.80 | 11.10 | 10.95 | +0.63 | 68.4% | 149 | — | — | 5.80 | 5.70 | 5.90 | — |
| — | 10.25 | 10.50 | 10.38 | +0.61 | 68.6% | 150 | 68.6% | -0.39 | 6.22 | 6.10 | 6.35 | — |
| — | 9.00 | 9.30 | 9.15 | — | — | 152.5 | 69.1% | -0.44 | 7.45 | 7.35 | 7.55 | — |
| — | 7.60 | 8.15 | 7.88 | +0.51 | 69.7% | 155 | 69.7% | -0.49 | 8.85 | 8.75 | 8.95 | — |
| — | 6.90 | 7.15 | 7.03 | +0.47 | 70.3% | 157.5 | 70.3% | -0.54 | 10.32 | 10.20 | 10.45 | — |
| — | 6.00 | 6.15 | 6.08 | +0.42 | 71.0% | 160 | — | — | 11.95 | 11.80 | 12.10 | — |
| — | — | — | — | +0.38 | 71.8% | 162.5 | — | — | — | — | — | — |
| — | 4.35 | 4.80 | 4.58 | +0.34 | 72.6% | 165 | 72.6% | -0.66 | 15.62 | 15.35 | 15.90 | — |
| — | — | — | — | +0.31 | 73.5% | 167.5 | 73.5% | -0.70 | — | — | — | — |
| — | 3.50 | 3.65 | 3.58 | +0.28 | 74.5% | 170 | — | — | 19.38 | 19.10 | 19.65 | — |
| — | — | — | — | +0.25 | 75.5% | 172.5 | 75.5% | -0.76 | — | — | — | — |
| — | 2.69 | 2.80 | 2.75 | +0.22 | 76.5% | 175 | 76.5% | -0.78 | 23.70 | 23.40 | 24.00 | — |
| — | 2.09 | 2.17 | 2.13 | +0.18 | 78.6% | 180 | 78.6% | -0.83 | 28.05 | 27.65 | 28.45 | — |
| — | 1.62 | 1.72 | 1.67 | +0.14 | 80.8% | 185 | 80.8% | -0.86 | 32.55 | 32.10 | 33.00 | — |
| — | 1.21 | 1.37 | 1.29 | +0.11 | 83.0% | 190 | 83.0% | -0.89 | 37.23 | 36.80 | 37.65 | — |
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.