Spot 154.67
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.10 | 31.50 | 29.80 | +0.96 | 77.2% | 125 | 77.2% | -0.04 | 0.33 | 0.28 | 0.37 | — |
| — | 27.00 | 31.45 | 29.23 | +0.96 | 76.1% | 126 | 76.1% | -0.04 | 0.45 | 0.03 | 0.87 | — |
| — | 26.05 | 30.15 | 28.10 | +0.95 | 75.1% | 127 | 75.1% | -0.05 | 0.42 | 0.09 | 0.76 | — |
| — | 25.10 | 29.40 | 27.25 | +0.95 | 74.1% | 128 | 74.1% | -0.05 | 0.43 | 0.39 | 0.47 | — |
| — | 24.15 | 27.95 | 26.05 | +0.94 | 73.1% | 129 | 73.1% | -0.06 | 0.56 | 0.32 | 0.79 | — |
| — | 23.30 | 26.70 | 25.00 | +0.94 | 72.2% | 130 | 72.2% | -0.06 | 0.53 | 0.37 | 0.68 | — |
| — | 22.25 | 26.60 | 24.43 | +0.93 | 71.4% | 131 | 71.4% | -0.07 | 0.45 | 0.11 | 0.78 | — |
| — | 21.30 | 25.20 | 23.25 | +0.92 | 70.6% | 132 | 70.6% | -0.08 | 0.66 | 0.42 | 0.89 | — |
| — | 20.40 | 23.80 | 22.10 | +0.92 | 69.8% | 133 | 69.8% | -0.08 | 0.51 | 0.25 | 0.76 | — |
| — | 19.50 | 22.55 | 21.02 | +0.91 | 69.2% | 134 | 69.2% | -0.09 | 0.70 | 0.34 | 1.07 | — |
| — | 18.60 | 22.60 | 20.60 | +0.90 | 68.5% | 135 | 68.5% | -0.10 | 0.88 | 0.83 | 0.93 | — |
| — | 17.70 | 22.00 | 19.85 | +0.89 | 67.9% | 136 | 67.9% | -0.11 | 0.78 | 0.53 | 1.03 | — |
| — | 16.80 | 21.10 | 18.95 | +0.88 | 67.4% | 137 | 67.4% | -0.12 | 1.10 | 0.67 | 1.54 | — |
| — | 16.10 | 18.65 | 17.38 | +0.86 | 66.9% | 138 | 66.9% | -0.14 | 1.37 | 0.95 | 1.79 | — |
| — | 15.70 | 18.30 | 17.00 | +0.85 | 66.5% | 139 | 66.5% | -0.15 | 1.50 | 1.32 | 1.69 | — |
| — | 15.00 | 16.75 | 15.88 | +0.83 | 66.2% | 140 | 66.2% | -0.16 | 1.53 | 1.48 | 1.59 | — |
| — | 14.20 | 15.95 | 15.07 | +0.82 | 65.8% | 141 | 65.8% | -0.18 | 1.78 | 1.67 | 1.90 | — |
| — | 13.65 | 15.10 | 14.38 | +0.80 | 65.6% | 142 | 65.6% | -0.20 | 2.11 | 1.85 | 2.37 | — |
| — | 13.30 | 14.80 | 14.05 | +0.79 | 65.4% | 143 | 65.4% | -0.22 | 2.20 | 1.78 | 2.62 | — |
| — | 12.00 | 13.90 | 12.95 | +0.77 | 65.2% | 144 | 65.2% | -0.24 | 2.23 | 2.01 | 2.46 | — |
| — | 11.30 | 12.80 | 12.05 | +0.74 | 65.1% | 145 | 65.1% | -0.26 | 2.74 | 2.43 | 3.05 | — |
| — | 10.90 | 12.10 | 11.50 | +0.72 | 65.0% | 146 | 65.0% | -0.27 | 3.19 | 2.67 | 3.70 | — |
| — | 9.80 | 11.40 | 10.60 | +0.70 | 65.0% | 147 | 65.0% | -0.29 | 3.27 | 3.15 | 3.40 | — |
| — | 9.60 | 10.75 | 10.18 | +0.68 | 65.0% | 148 | 65.0% | -0.32 | 3.62 | 3.50 | 3.75 | — |
| — | 9.60 | 10.10 | 9.85 | +0.66 | 65.0% | 149 | 65.0% | -0.34 | 4.17 | 3.85 | 4.50 | — |
| — | 9.00 | 9.45 | 9.22 | +0.64 | 65.1% | 150 | 65.1% | -0.36 | 4.42 | 4.30 | 4.55 | — |
| — | 7.85 | 8.05 | 7.95 | +0.58 | 65.4% | 152.5 | 65.4% | -0.42 | 5.65 | 5.45 | 5.85 | — |
| — | 6.60 | 6.80 | 6.70 | +0.52 | 65.9% | 155 | 65.9% | -0.48 | 6.85 | 6.70 | 7.00 | — |
| — | 5.45 | 5.85 | 5.65 | +0.46 | 66.6% | 157.5 | 66.6% | -0.54 | 8.30 | 8.10 | 8.50 | — |
| — | 4.65 | 4.80 | 4.72 | +0.41 | 67.4% | 160 | 67.4% | -0.59 | 9.93 | 9.70 | 10.15 | — |
| — | 3.85 | 4.10 | 3.98 | +0.36 | 68.3% | 162.5 | 68.3% | -0.65 | 11.97 | 11.05 | 12.90 | — |
| — | 3.25 | 3.40 | 3.33 | +0.31 | 69.3% | 165 | 69.3% | -0.69 | 13.45 | 13.05 | 13.85 | — |
| — | 2.70 | 2.88 | 2.79 | +0.27 | 70.3% | 167.5 | 70.3% | -0.73 | 15.93 | 15.20 | 16.65 | — |
| — | 2.25 | 2.43 | 2.34 | +0.23 | 71.4% | 170 | 71.4% | -0.77 | 17.85 | 17.00 | 18.70 | — |
| — | 1.89 | 2.34 | 2.12 | +0.20 | 72.4% | 172.5 | 72.4% | -0.80 | 20.27 | 19.00 | 21.55 | — |
| — | 1.59 | 1.73 | 1.66 | +0.17 | 73.5% | 175 | 73.5% | -0.83 | 21.80 | 19.40 | 24.20 | — |
| — | 1.35 | 1.68 | 1.51 | +0.15 | 74.6% | 177.5 | 74.6% | -0.85 | 24.35 | 22.75 | 25.95 | — |
| — | 1.13 | 1.23 | 1.18 | +0.13 | 75.8% | 180 | 75.8% | -0.88 | 26.85 | 24.90 | 28.80 | — |
| — | 0.66 | 1.04 | 0.85 | +0.11 | 76.9% | 182.5 | 76.9% | -0.89 | 29.75 | 28.35 | 31.15 | — |
| — | 0.81 | 0.98 | 0.90 | +0.09 | 78.1% | 185 | 78.1% | -0.91 | 31.80 | 30.05 | 33.55 | — |
| — | 0.19 | 0.76 | 0.47 | +0.08 | 79.2% | 187.5 | 79.2% | -0.92 | 33.38 | 30.80 | 35.95 | — |
| — | 0.58 | 0.66 | 0.62 | +0.07 | 80.4% | 190 | 80.4% | -0.93 | 35.77 | 33.20 | 38.35 | — |
| — | — | — | — | +0.06 | 81.6% | 192.5 | 81.6% | -0.94 | — | — | — | — |
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.