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 | |
| — | 29.85 | 31.50 | 30.68 | +0.97 | 75.3% | 123 | 75.3% | -0.03 | 0.12 | 0.05 | 0.20 | — |
| — | 28.30 | 31.60 | 29.95 | +0.97 | 74.0% | 124 | 74.0% | -0.03 | 0.23 | 0.01 | 0.44 | — |
| — | 28.20 | 29.35 | 28.77 | +0.97 | 72.7% | 125 | 72.7% | -0.03 | 0.15 | 0.05 | 0.26 | — |
| — | 27.20 | 28.60 | 27.90 | +0.97 | 71.4% | 126 | 71.4% | -0.03 | 0.24 | 0.02 | 0.47 | — |
| — | 25.30 | 28.40 | 26.85 | +0.96 | 70.3% | 127 | 70.3% | -0.04 | 0.26 | 0.03 | 0.49 | — |
| — | 24.95 | 26.65 | 25.80 | +0.96 | 69.2% | 128 | 69.2% | -0.04 | 0.35 | 0.20 | 0.51 | — |
| — | 23.20 | 26.30 | 24.75 | +0.95 | 68.1% | 129 | 68.1% | -0.05 | 0.32 | 0.10 | 0.53 | — |
| — | 23.35 | 24.55 | 23.95 | +0.95 | 67.2% | 130 | 67.2% | -0.05 | 0.38 | 0.32 | 0.44 | — |
| — | 21.35 | 24.10 | 22.73 | +0.94 | 66.3% | 131 | 66.3% | -0.06 | 0.40 | 0.20 | 0.59 | — |
| — | 20.20 | 22.80 | 21.50 | +0.93 | 65.4% | 132 | 65.4% | -0.07 | 0.38 | 0.26 | 0.50 | — |
| — | 19.35 | 22.45 | 20.90 | +0.93 | 64.7% | 133 | 64.7% | -0.07 | 0.45 | 0.33 | 0.56 | — |
| — | 18.40 | 20.95 | 19.68 | +0.92 | 64.0% | 134 | 64.0% | -0.08 | 0.53 | 0.42 | 0.63 | — |
| — | 18.45 | 19.95 | 19.20 | +0.91 | 63.4% | 135 | 63.4% | -0.09 | 0.67 | 0.62 | 0.71 | — |
| — | 17.50 | 19.05 | 18.27 | +0.90 | 62.9% | 136 | 62.9% | -0.10 | 0.77 | 0.72 | 0.81 | — |
| — | 16.45 | 18.00 | 17.23 | +0.89 | 62.4% | 137 | 62.4% | -0.11 | 0.88 | 0.83 | 0.93 | — |
| — | 15.20 | 17.15 | 16.18 | +0.87 | 62.0% | 138 | 62.0% | -0.13 | 1.01 | 0.96 | 1.06 | — |
| — | 14.65 | 16.40 | 15.53 | +0.86 | 61.7% | 139 | 61.7% | -0.14 | 1.16 | 1.10 | 1.21 | — |
| — | 14.30 | 15.45 | 14.88 | +0.84 | 61.5% | 140 | 61.5% | -0.16 | 1.31 | 1.27 | 1.36 | — |
| — | 13.30 | 14.80 | 14.05 | +0.82 | 61.3% | 141 | 61.3% | -0.18 | 1.50 | 1.45 | 1.55 | — |
| — | 12.25 | 14.05 | 13.15 | +0.80 | 61.1% | 142 | 61.1% | -0.20 | 1.72 | 1.65 | 1.78 | — |
| — | 12.00 | 12.50 | 12.25 | +0.78 | 61.0% | 143 | 61.0% | -0.22 | 1.93 | 1.86 | 2.00 | — |
| — | 11.30 | 11.75 | 11.53 | +0.76 | 60.9% | 144 | 60.9% | -0.24 | 2.19 | 2.12 | 2.27 | — |
| — | 10.60 | 11.00 | 10.80 | +0.73 | 60.9% | 145 | 60.9% | -0.27 | 2.40 | 2.19 | 2.60 | — |
| — | 9.95 | 10.35 | 10.15 | +0.71 | 60.9% | 146 | 60.9% | -0.29 | 2.77 | 2.67 | 2.87 | — |
| — | 9.30 | 9.70 | 9.50 | +0.68 | 61.0% | 147 | 61.0% | -0.32 | 3.12 | 3.05 | 3.20 | — |
| — | 8.65 | 9.05 | 8.85 | +0.66 | 61.1% | 148 | 61.1% | -0.34 | 3.65 | 3.35 | 3.95 | — |
| — | 8.05 | 8.45 | 8.25 | +0.63 | 61.2% | 149 | 61.2% | -0.37 | 3.90 | 3.80 | 4.00 | — |
| — | 7.50 | 7.85 | 7.67 | +0.61 | 61.4% | 150 | 61.4% | -0.40 | 4.33 | 4.20 | 4.45 | — |
| — | 6.25 | 6.55 | 6.40 | +0.54 | 61.9% | 152.5 | 61.9% | -0.46 | 5.53 | 5.40 | 5.65 | — |
| — | 5.15 | 5.65 | 5.40 | +0.47 | 62.6% | 155 | 62.6% | -0.53 | 6.90 | 6.75 | 7.05 | — |
| — | 4.20 | 4.45 | 4.33 | +0.41 | 63.4% | 157.5 | 63.4% | -0.59 | 8.47 | 8.30 | 8.65 | — |
| — | 3.40 | 3.65 | 3.52 | +0.35 | 64.4% | 160 | 64.4% | -0.65 | 10.20 | 10.00 | 10.40 | — |
| — | 2.78 | 2.98 | 2.88 | +0.30 | 65.4% | 162.5 | 65.4% | -0.70 | 12.03 | 11.80 | 12.25 | — |
| — | 2.29 | 2.42 | 2.35 | +0.26 | 66.5% | 165 | 66.5% | -0.75 | 14.03 | 13.80 | 14.25 | — |
| — | 1.88 | 2.15 | 2.02 | +0.22 | 67.7% | 167.5 | 67.7% | -0.78 | 15.68 | 15.00 | 16.35 | — |
| — | 1.54 | 1.64 | 1.59 | +0.19 | 69.0% | 170 | 69.0% | -0.82 | 18.00 | 17.45 | 18.55 | — |
| — | 1.26 | 1.38 | 1.32 | +0.16 | 70.2% | 172.5 | 70.2% | -0.85 | 20.30 | 19.65 | 20.95 | — |
| — | 1.04 | 1.13 | 1.08 | +0.13 | 71.5% | 175 | 71.5% | -0.87 | 22.30 | 21.00 | 23.60 | — |
| — | 0.85 | 0.96 | 0.91 | +0.11 | 72.8% | 177.5 | 72.8% | -0.89 | 25.27 | 24.25 | 26.30 | — |
| — | 0.70 | 0.78 | 0.74 | +0.09 | 74.2% | 180 | 74.2% | -0.91 | 27.52 | 26.65 | 28.40 | — |
| — | 0.58 | 0.66 | 0.62 | +0.08 | 75.5% | 182.5 | 75.5% | -0.92 | 29.30 | 27.30 | 31.30 | — |
| — | 0.50 | 0.59 | 0.55 | +0.07 | 76.8% | 185 | 76.8% | -0.94 | 31.93 | 31.25 | 32.60 | — |
| — | 0.33 | 0.51 | 0.42 | +0.06 | 78.2% | 187.5 | 78.2% | -0.95 | 34.23 | 32.35 | 36.10 | — |
| — | 0.36 | 0.42 | 0.39 | +0.05 | 79.5% | 190 | 79.5% | -0.95 | 36.55 | 34.80 | 38.30 | — |
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.