Spot 153.37
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.10 | 30.10 | 29.10 | +0.99 | 117.1% | 124 | 117.1% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 27.35 | 29.55 | 28.45 | +0.99 | 114.4% | 125 | 114.4% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 26.55 | 28.75 | 27.65 | +0.99 | 111.9% | 126 | 111.9% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 25.80 | 27.75 | 26.77 | +0.99 | 109.5% | 127 | 109.5% | -0.01 | — | — | 0.07 | — |
| — | 24.90 | 26.75 | 25.82 | +0.99 | 107.1% | 128 | 107.1% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 23.35 | 25.70 | 24.52 | +0.99 | 104.8% | 129 | 104.8% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 22.30 | 24.55 | 23.43 | — | — | 130 | — | — | 0.07 | 0.05 | 0.09 | — |
| — | 21.10 | 23.15 | 22.12 | +0.99 | 100.2% | 131 | — | — | 0.06 | 0.02 | 0.10 | — |
| — | 20.15 | 22.80 | 21.48 | +0.98 | 97.9% | 132 | 97.9% | -0.02 | 0.10 | 0.05 | 0.14 | — |
| — | 19.25 | 21.75 | 20.50 | +0.98 | 95.5% | 133 | 95.5% | -0.02 | — | — | 0.12 | — |
| — | 18.30 | 20.75 | 19.52 | +0.98 | 93.1% | 134 | 93.1% | -0.02 | — | — | 0.15 | — |
| — | 17.40 | 19.55 | 18.48 | +0.97 | 90.6% | 135 | 90.6% | -0.03 | 0.10 | 0.07 | 0.12 | — |
| — | 16.35 | 18.20 | 17.27 | +0.97 | 88.0% | 136 | 88.0% | -0.03 | — | — | 0.17 | — |
| — | 15.40 | 17.80 | 16.60 | +0.97 | 85.5% | 137 | 85.5% | -0.03 | 0.10 | 0.03 | 0.18 | — |
| — | 14.45 | 16.80 | 15.62 | +0.96 | 82.9% | 138 | — | — | 0.17 | 0.05 | 0.30 | — |
| — | 13.45 | 15.25 | 14.35 | +0.96 | 80.4% | 139 | — | — | 0.17 | 0.08 | 0.25 | — |
| — | 12.45 | 14.80 | 13.62 | — | — | 140 | — | — | 0.19 | 0.18 | 0.20 | — |
| — | 11.50 | 13.90 | 12.70 | +0.94 | 75.8% | 141 | — | — | 0.23 | 0.22 | 0.25 | — |
| — | 10.35 | 12.40 | 11.38 | +0.93 | 73.8% | 142 | 73.8% | -0.07 | 0.28 | 0.27 | 0.30 | — |
| — | 9.50 | 11.95 | 10.72 | — | — | 143 | 72.1% | -0.09 | 0.34 | 0.33 | 0.36 | — |
| — | 9.35 | 10.55 | 9.95 | — | — | 144 | — | — | 0.43 | 0.42 | 0.45 | — |
| — | 8.50 | 9.60 | 9.05 | — | — | 145 | — | — | 0.55 | 0.52 | 0.57 | — |
| — | 8.10 | 8.15 | 8.12 | +0.85 | 68.4% | 146 | — | — | 0.66 | 0.65 | 0.67 | — |
| — | 7.25 | 7.35 | 7.30 | +0.81 | 67.6% | 147 | 67.6% | -0.19 | 0.82 | 0.81 | 0.84 | — |
| — | 6.45 | 6.50 | 6.47 | +0.78 | 67.1% | 148 | 67.1% | -0.22 | 1.02 | 1.01 | 1.04 | — |
| — | 5.65 | 5.75 | 5.70 | +0.74 | 66.7% | 149 | 66.7% | -0.27 | 1.26 | 1.25 | 1.28 | — |
| — | 5.00 | 5.05 | 5.03 | +0.69 | 66.4% | 150 | 66.4% | -0.31 | 1.56 | 1.55 | 1.58 | — |
| — | 3.50 | 3.55 | 3.52 | +0.56 | 66.3% | 152.5 | 66.3% | -0.44 | 2.55 | 2.52 | 2.58 | — |
| — | 2.35 | 2.39 | 2.37 | +0.43 | 67.9% | 155 | 67.9% | -0.57 | 3.90 | 3.85 | 3.95 | — |
| — | 1.54 | 1.56 | 1.55 | +0.32 | 69.5% | 157.5 | 69.5% | -0.68 | 5.60 | 5.55 | 5.65 | — |
| — | 1.00 | 1.02 | 1.01 | +0.22 | 71.2% | 160 | 71.2% | -0.78 | 7.55 | 7.50 | 7.60 | — |
| — | 0.64 | 0.65 | 0.65 | +0.15 | 73.3% | 162.5 | 73.3% | -0.85 | 9.72 | 9.40 | 10.05 | — |
| — | 0.41 | 0.43 | 0.42 | +0.10 | 75.6% | 165 | 75.6% | -0.90 | 11.90 | 11.60 | 12.20 | — |
| — | 0.26 | 0.29 | 0.28 | +0.07 | 78.3% | 167.5 | 78.3% | -0.93 | 14.50 | 13.60 | 15.40 | — |
| — | 0.17 | 0.19 | 0.18 | +0.05 | 81.1% | 170 | 81.1% | -0.96 | 16.75 | 15.60 | 17.90 | — |
| — | 0.10 | 0.13 | 0.12 | +0.03 | 84.4% | 172.5 | 84.4% | -0.97 | 19.12 | 17.25 | 21.00 | — |
| — | 0.06 | 0.11 | 0.09 | +0.02 | 89.1% | 175 | 89.1% | -0.98 | 21.65 | 20.50 | 22.80 | — |
| — | 0.06 | 0.08 | 0.07 | +0.02 | 93.1% | 177.5 | 93.1% | -0.98 | 24.10 | 22.90 | 25.30 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 97.3% | 180 | 97.3% | -0.99 | 26.70 | 25.50 | 27.90 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 101.8% | 182.5 | 101.8% | -0.99 | 29.12 | 27.90 | 30.35 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 106.3% | 185 | 106.3% | -0.99 | 31.95 | 31.15 | 32.75 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 110.8% | 187.5 | 110.8% | -1.00 | 34.08 | 32.25 | 35.90 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 114.8% | 190 | 114.8% | -1.00 | 37.35 | 35.00 | 39.70 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 118.0% | 192.5 | 118.0% | -1.00 | 39.70 | 37.05 | 42.35 | — |
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.