Spot 153.03
· 348 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 04:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.75 | 35.30 | 32.52 | +0.90 | 66.3% | 123 | 66.3% | -0.10 | 1.49 | 1.42 | 1.56 | — |
| — | 29.85 | 34.45 | 32.15 | +0.89 | 65.9% | 124 | 65.9% | -0.11 | 1.60 | 1.53 | 1.68 | — |
| — | 29.15 | 32.15 | 30.65 | +0.88 | 65.5% | 125 | 65.5% | -0.12 | 1.73 | 1.66 | 1.80 | — |
| — | 28.55 | 31.70 | 30.12 | +0.88 | 65.2% | 126 | 65.2% | -0.12 | 1.86 | 1.79 | 1.94 | — |
| — | 25.90 | 31.90 | 28.90 | +0.87 | 64.9% | 127 | 64.9% | -0.13 | 2.02 | 1.93 | 2.11 | — |
| — | 25.70 | 30.40 | 28.05 | — | — | 128 | — | — | 2.27 | 2.09 | 2.45 | — |
| — | 24.80 | 30.25 | 27.52 | +0.85 | 64.4% | 129 | 64.4% | -0.15 | 2.49 | 2.26 | 2.72 | — |
| — | 25.45 | 28.60 | 27.02 | +0.84 | 64.1% | 130 | 64.1% | -0.16 | 2.53 | 2.44 | 2.62 | — |
| — | 24.45 | 27.40 | 25.93 | +0.83 | 63.9% | 131 | 63.9% | -0.17 | 2.85 | 2.64 | 3.05 | — |
| — | 23.40 | 26.00 | 24.70 | +0.82 | 63.7% | 132 | 63.7% | -0.18 | 2.94 | 2.84 | 3.05 | — |
| — | 23.30 | 27.00 | 25.15 | +0.81 | 63.5% | 133 | 63.5% | -0.19 | 3.15 | 3.00 | 3.30 | — |
| — | 22.60 | 26.20 | 24.40 | +0.80 | 63.4% | 134 | 63.4% | -0.20 | 3.38 | 3.25 | 3.50 | — |
| — | 21.50 | 25.45 | 23.48 | +0.79 | 63.2% | 135 | 63.2% | -0.21 | 3.67 | 3.55 | 3.80 | — |
| — | 20.75 | 22.60 | 21.68 | +0.78 | 63.1% | 136 | 63.1% | -0.22 | 3.90 | 3.75 | 4.05 | — |
| — | 20.25 | 21.80 | 21.02 | +0.77 | 63.0% | 137 | 63.0% | -0.23 | 4.17 | 4.05 | 4.30 | — |
| — | 19.55 | 21.10 | 20.32 | +0.76 | 63.0% | 138 | 63.0% | -0.24 | 4.45 | 4.30 | 4.60 | — |
| — | 18.85 | 20.50 | 19.68 | +0.74 | 62.9% | 139 | 62.9% | -0.26 | 4.78 | 4.60 | 4.95 | — |
| — | 18.40 | 19.15 | 18.77 | +0.73 | 62.8% | 140 | 62.8% | -0.27 | 5.10 | 4.95 | 5.25 | — |
| — | 17.50 | 19.10 | 18.30 | +0.71 | 62.8% | 141 | 62.8% | -0.29 | 5.33 | 4.80 | 5.85 | — |
| — | 16.80 | 18.55 | 17.68 | +0.70 | 62.8% | 142 | 62.8% | -0.30 | 5.80 | 5.65 | 5.95 | — |
| — | 16.20 | 17.90 | 17.05 | +0.69 | 62.8% | 143 | 62.8% | -0.31 | 6.25 | 6.00 | 6.50 | — |
| — | 15.60 | 17.30 | 16.45 | +0.67 | 62.8% | 144 | 62.8% | -0.33 | 6.55 | 6.40 | 6.70 | — |
| — | 15.50 | 16.10 | 15.80 | +0.66 | 62.9% | 145 | 62.9% | -0.34 | 6.97 | 6.80 | 7.15 | — |
| — | 14.45 | 16.15 | 15.30 | +0.65 | 62.9% | 146 | 62.9% | -0.35 | 7.42 | 7.20 | 7.65 | — |
| — | 14.30 | 14.85 | 14.57 | +0.63 | 63.0% | 147 | 63.0% | -0.37 | 7.88 | 7.65 | 8.10 | — |
| — | 13.40 | 15.05 | 14.22 | +0.62 | 63.0% | 148 | 63.0% | -0.38 | 8.30 | 8.10 | 8.50 | — |
| — | 13.25 | 13.80 | 13.53 | +0.60 | 63.1% | 149 | 63.1% | -0.40 | 8.85 | 8.60 | 9.10 | — |
| — | 12.70 | 13.25 | 12.97 | +0.59 | 63.2% | 150 | 63.2% | -0.41 | 9.28 | 9.05 | 9.50 | — |
| — | 11.55 | 12.85 | 12.20 | +0.55 | 63.5% | 152.5 | 63.5% | -0.45 | 10.57 | 10.40 | 10.75 | — |
| — | 10.50 | 10.95 | 10.72 | +0.52 | 63.8% | 155 | 63.8% | -0.48 | 11.95 | 11.75 | 12.15 | — |
| — | 9.50 | 9.90 | 9.70 | +0.48 | 64.1% | 157.5 | 64.1% | -0.52 | 13.43 | 13.20 | 13.65 | — |
| — | 8.55 | 8.90 | 8.72 | +0.45 | 64.5% | 160 | 64.5% | -0.55 | 15.03 | 14.75 | 15.30 | — |
| — | 7.75 | 8.10 | 7.92 | +0.42 | 64.9% | 162.5 | 64.9% | -0.58 | 16.70 | 16.40 | 17.00 | — |
| — | 6.95 | 7.35 | 7.15 | +0.39 | 65.4% | 165 | 65.4% | -0.61 | 18.45 | 18.15 | 18.75 | — |
| — | 6.30 | 6.65 | 6.47 | +0.36 | 65.8% | 167.5 | 65.8% | -0.65 | 20.25 | 19.90 | 20.60 | — |
| — | 5.65 | 6.30 | 5.97 | +0.33 | 66.3% | 170 | 66.3% | -0.67 | 22.12 | 21.75 | 22.50 | — |
| — | 5.15 | 5.45 | 5.30 | +0.31 | 66.8% | 172.5 | 66.8% | -0.70 | 23.88 | 23.00 | 24.75 | — |
| — | 4.65 | 4.95 | 4.80 | +0.28 | 67.4% | 175 | 67.4% | -0.72 | 25.88 | 25.10 | 26.65 | — |
| — | 4.15 | 4.50 | 4.33 | +0.26 | 67.9% | 177.5 | 67.9% | -0.74 | 27.98 | 27.15 | 28.80 | — |
| — | 3.80 | 4.10 | 3.95 | +0.24 | 68.5% | 180 | 68.5% | -0.76 | 30.02 | 29.30 | 30.75 | — |
| — | 3.45 | 3.75 | 3.60 | +0.22 | 69.1% | 182.5 | 69.1% | -0.78 | 32.17 | 31.40 | 32.95 | — |
| — | 3.15 | 3.40 | 3.27 | +0.20 | 69.8% | 185 | 69.8% | -0.80 | 34.33 | 32.95 | 35.70 | — |
| — | 2.86 | 3.05 | 2.96 | +0.19 | 70.4% | 187.5 | 70.4% | -0.82 | 36.45 | 32.95 | 39.95 | — |
| — | 2.59 | 2.82 | 2.71 | +0.17 | 71.1% | 190 | 71.1% | -0.83 | 38.58 | 35.45 | 41.70 | — |
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.