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 | 31.90 | 30.82 | +0.99 | 128.0% | 123 | 128.0% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 29.00 | 31.30 | 30.15 | +0.99 | 124.6% | 124 | 124.6% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 27.45 | 29.50 | 28.48 | +0.99 | 121.1% | 125 | 121.1% | -0.01 | 0.06 | 0.03 | 0.09 | — |
| — | 26.50 | 28.10 | 27.30 | +0.99 | 117.6% | 126 | 117.6% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 25.20 | 28.30 | 26.75 | +0.99 | 114.0% | 127 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 24.85 | 26.10 | 25.48 | +0.99 | 110.5% | 128 | 110.5% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 23.20 | 26.30 | 24.75 | — | — | 129 | — | — | 0.06 | 0.02 | 0.10 | — |
| — | 22.95 | 24.00 | 23.48 | — | — | 130 | — | — | 0.07 | 0.04 | 0.10 | — |
| — | 21.65 | 23.10 | 22.38 | — | — | 131 | 99.9% | -0.02 | 0.12 | 0.03 | 0.22 | — |
| — | 20.25 | 23.35 | 21.80 | — | — | 132 | — | — | 0.06 | 0.04 | 0.07 | — |
| — | 19.75 | 21.15 | 20.45 | — | — | 133 | — | — | 0.06 | 0.02 | 0.10 | — |
| — | 18.75 | 20.15 | 19.45 | — | — | 134 | — | — | 0.07 | 0.02 | 0.12 | — |
| — | 17.40 | 19.05 | 18.23 | +0.98 | 86.5% | 135 | 86.5% | -0.02 | 0.11 | 0.06 | 0.16 | — |
| — | 16.90 | 18.15 | 17.52 | +0.97 | 83.5% | 136 | — | — | 0.07 | 0.04 | 0.11 | — |
| — | 16.00 | 17.20 | 16.60 | — | — | 137 | — | — | 0.10 | 0.05 | 0.14 | — |
| — | 14.95 | 16.20 | 15.57 | — | — | 138 | — | — | 0.12 | 0.07 | 0.16 | — |
| — | 13.85 | 15.25 | 14.55 | — | — | 139 | — | — | 0.14 | 0.10 | 0.19 | — |
| — | 13.15 | 14.30 | 13.72 | — | — | 140 | — | — | 0.18 | 0.16 | 0.21 | — |
| — | 12.20 | 13.30 | 12.75 | — | — | 141 | — | — | 0.23 | 0.19 | 0.28 | — |
| — | 11.20 | 12.35 | 11.78 | — | — | 142 | — | — | 0.33 | 0.25 | 0.40 | — |
| — | 10.20 | 11.45 | 10.82 | — | — | 143 | — | — | 0.41 | 0.33 | 0.48 | — |
| — | 9.15 | 10.55 | 9.85 | — | — | 144 | — | — | 0.48 | 0.43 | 0.54 | — |
| — | 8.60 | 9.50 | 9.05 | — | — | 145 | 69.8% | -0.14 | 0.61 | 0.56 | 0.66 | — |
| — | 7.50 | 8.25 | 7.88 | +0.82 | 69.9% | 146 | 69.9% | -0.18 | 0.76 | 0.72 | 0.80 | — |
| — | 7.00 | 8.45 | 7.72 | +0.79 | 70.1% | 147 | 70.1% | -0.21 | 0.97 | 0.92 | 1.03 | — |
| — | 6.15 | 6.65 | 6.40 | +0.75 | 70.4% | 148 | 70.4% | -0.25 | 1.19 | 1.11 | 1.26 | — |
| — | 5.55 | 6.00 | 5.78 | +0.71 | 70.8% | 149 | 70.8% | -0.29 | 1.50 | 1.42 | 1.58 | — |
| — | 4.90 | 5.25 | 5.08 | +0.66 | 71.3% | 150 | 71.3% | -0.34 | 1.81 | 1.74 | 1.88 | — |
| — | 3.50 | 3.90 | 3.70 | +0.54 | 72.9% | 152.5 | 72.9% | -0.46 | 2.96 | 2.86 | 3.05 | — |
| — | 2.52 | 2.67 | 2.60 | +0.42 | 74.7% | 155 | 74.7% | -0.58 | 4.33 | 4.20 | 4.45 | — |
| — | 1.71 | 1.82 | 1.76 | +0.32 | 76.7% | 157.5 | 76.7% | -0.68 | 6.05 | 5.85 | 6.25 | — |
| — | 1.16 | 1.21 | 1.19 | +0.24 | 78.6% | 160 | 78.6% | -0.76 | 7.97 | 7.75 | 8.20 | — |
| — | 0.75 | 0.82 | 0.79 | +0.17 | 80.6% | 162.5 | 80.6% | -0.84 | 10.28 | 9.85 | 10.70 | — |
| — | 0.51 | 0.55 | 0.53 | +0.11 | 82.5% | 165 | 82.5% | -0.89 | 12.12 | 11.70 | 12.55 | — |
| — | 0.31 | 0.36 | 0.34 | +0.08 | 83.9% | 167.5 | 83.9% | -0.92 | 14.45 | 13.80 | 15.10 | — |
| — | 0.20 | 0.23 | 0.21 | +0.05 | 85.7% | 170 | 85.7% | -0.95 | 16.70 | 16.15 | 17.25 | — |
| — | 0.14 | 0.17 | 0.15 | +0.04 | 88.0% | 172.5 | 88.0% | -0.97 | 19.25 | 18.55 | 19.95 | — |
| — | 0.09 | 0.10 | 0.10 | +0.02 | 91.1% | 175 | 91.1% | -0.98 | 21.62 | 21.05 | 22.20 | — |
| — | 0.07 | 0.08 | 0.07 | +0.02 | 95.1% | 177.5 | 95.1% | -0.98 | 24.20 | 23.50 | 24.90 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 99.8% | 180 | 99.8% | -0.99 | 26.65 | 26.10 | 27.20 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 104.7% | 182.5 | 104.7% | -0.99 | 29.12 | 28.50 | 29.75 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 109.8% | 185 | 109.8% | -0.99 | 31.65 | 30.00 | 33.30 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 114.6% | 187.5 | 114.6% | -0.99 | 34.17 | 33.45 | 34.90 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 119.2% | 190 | 119.2% | -0.99 | 36.65 | 36.00 | 37.30 | — |
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.