Spot 155.28
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 02:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.00 | 33.20 | 31.60 | — | — | 124 | — | — | — | — | 0.05 | — |
| — | 28.55 | 30.55 | 29.55 | +1.00 | 109.3% | 126 | — | — | — | — | 0.05 | — |
| — | 26.50 | 28.20 | 27.35 | +1.00 | 106.2% | 128 | 106.2% | -0.00 | — | — | 0.01 | — |
| — | 25.10 | 25.50 | 25.30 | +1.00 | 103.6% | 130 | 103.6% | -0.00 | — | — | 0.01 | — |
| — | 22.85 | 24.00 | 23.43 | +1.00 | 101.9% | 132 | 101.9% | -0.00 | — | — | 0.01 | — |
| — | 20.40 | 23.20 | 21.80 | +1.00 | 100.9% | 133.5 | 100.9% | -0.00 | — | — | 0.27 | — |
| — | 20.15 | 20.40 | 20.27 | +1.00 | 99.5% | 135 | 99.5% | -0.00 | — | — | 0.01 | — |
| — | 17.70 | 18.90 | 18.30 | +1.00 | 92.4% | 137 | 92.4% | -0.00 | — | — | 0.01 | — |
| — | 16.85 | 18.30 | 17.57 | +1.00 | 87.3% | 138 | 87.3% | -0.00 | — | — | 0.02 | — |
| — | 13.90 | 14.70 | 14.30 | +0.99 | 77.1% | 141 | 77.1% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 13.10 | 13.50 | 13.30 | +0.99 | 74.6% | 142 | 74.6% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 12.20 | 13.00 | 12.60 | +0.99 | 71.6% | 143 | 71.6% | -0.01 | — | — | 0.05 | — |
| — | 10.40 | 12.65 | 11.53 | +0.98 | 68.3% | 144 | 68.3% | -0.02 | — | — | 0.11 | — |
| — | 9.45 | 11.30 | 10.38 | +0.98 | 65.1% | 145 | 65.1% | -0.02 | 0.06 | 0.04 | 0.08 | — |
| — | 8.15 | 10.70 | 9.43 | +0.97 | 62.3% | 146 | — | — | 0.07 | 0.03 | 0.10 | — |
| — | 7.90 | 8.75 | 8.32 | — | — | 147 | — | — | 0.08 | 0.05 | 0.11 | — |
| — | 5.70 | 9.35 | 7.53 | — | — | 148 | — | — | 0.14 | 0.13 | 0.14 | — |
| — | 5.25 | 8.40 | 6.83 | — | — | 149 | — | — | 0.20 | 0.17 | 0.22 | — |
| — | 5.45 | 5.75 | 5.60 | — | — | 150 | 56.7% | -0.12 | 0.26 | 0.25 | 0.26 | — |
| — | 3.40 | 5.05 | 4.22 | +0.84 | 54.4% | 151 | 54.4% | -0.16 | 0.38 | 0.35 | 0.40 | — |
| — | 3.50 | 4.20 | 3.85 | +0.79 | 52.5% | 152 | 52.5% | -0.21 | 0.52 | 0.50 | 0.54 | — |
| — | 2.40 | 4.75 | 3.58 | +0.76 | 52.1% | 152.5 | 52.1% | -0.24 | 0.74 | 0.61 | 0.87 | — |
| — | 2.55 | 3.85 | 3.20 | +0.72 | 51.3% | 153 | — | — | 0.82 | 0.74 | 0.90 | — |
| — | 2.35 | 2.99 | 2.67 | +0.63 | 50.6% | 154 | — | — | 1.16 | 1.03 | 1.28 | — |
| — | 1.82 | 1.93 | 1.88 | +0.54 | 50.8% | 155 | — | — | 1.47 | 1.44 | 1.50 | — |
| — | 1.37 | 1.43 | 1.40 | — | — | 156 | — | — | 2.02 | 2.00 | 2.04 | — |
| — | 0.98 | 1.08 | 1.03 | +0.36 | 52.9% | 157 | 52.9% | -0.64 | 2.73 | 2.54 | 2.91 | — |
| — | 0.83 | 0.92 | 0.88 | +0.32 | 53.4% | 157.5 | 53.4% | -0.68 | 3.06 | 2.71 | 3.40 | — |
| — | 0.72 | 0.78 | 0.75 | +0.28 | 53.9% | 158 | 53.9% | -0.72 | 3.48 | 3.25 | 3.70 | — |
| — | 0.51 | 0.60 | 0.56 | +0.21 | 55.3% | 159 | 55.3% | -0.79 | 4.05 | 3.75 | 4.35 | — |
| — | 0.38 | 0.41 | 0.40 | +0.16 | 56.6% | 160 | 56.6% | -0.84 | 5.42 | 4.90 | 5.95 | — |
| — | 0.28 | 0.31 | 0.29 | +0.12 | 57.8% | 161 | 57.8% | -0.88 | 6.00 | 5.70 | 6.30 | — |
| — | 0.17 | 0.22 | 0.20 | +0.09 | 58.9% | 162 | 58.9% | -0.91 | 6.72 | 6.15 | 7.30 | — |
| — | 0.15 | 0.19 | 0.17 | +0.08 | 59.7% | 162.5 | 59.7% | -0.92 | 7.30 | 6.85 | 7.75 | — |
| — | 0.14 | 0.17 | 0.15 | +0.07 | 60.5% | 163 | 60.5% | -0.93 | 7.72 | 7.30 | 8.15 | — |
| — | 0.09 | 0.12 | 0.10 | +0.05 | 62.5% | 164 | 62.5% | -0.95 | 8.57 | 7.95 | 9.20 | — |
| — | 0.07 | 0.09 | 0.08 | +0.04 | 65.0% | 165 | 65.0% | -0.96 | 9.90 | 9.60 | 10.20 | — |
| — | 0.04 | 0.10 | 0.07 | +0.03 | 67.9% | 166 | 67.9% | -0.97 | 10.47 | 9.85 | 11.10 | — |
| — | 0.04 | 0.06 | 0.05 | +0.03 | 71.1% | 167 | 71.1% | -0.97 | 11.68 | 11.05 | 12.30 | — |
| — | — | 0.10 | — | +0.02 | 72.7% | 167.5 | 72.7% | -0.98 | 11.70 | 10.75 | 12.65 | — |
| — | 0.01 | 0.06 | 0.04 | +0.02 | 74.2% | 168 | 74.2% | -0.98 | 12.40 | 11.60 | 13.20 | — |
| — | 0.02 | 0.11 | 0.07 | +0.02 | 77.2% | 169 | 77.2% | -0.98 | 13.20 | 12.20 | 14.20 | — |
| — | 0.02 | 0.06 | 0.04 | +0.02 | 79.9% | 170 | 79.9% | -0.99 | 14.22 | 13.35 | 15.10 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 82.3% | 171 | 82.3% | -0.99 | 15.55 | 15.15 | 15.95 | — |
| — | — | 0.08 | — | +0.01 | 84.3% | 172 | 84.3% | -0.99 | 16.70 | 16.30 | 17.10 | — |
| — | — | 0.14 | — | — | — | 172.5 | — | — | 17.18 | 16.80 | 17.55 | — |
| — | — | 0.08 | — | — | — | 173 | 85.8% | -0.99 | 17.27 | 16.05 | 18.50 | — |
| — | — | 0.20 | — | +0.01 | 86.9% | 174 | 86.9% | -0.99 | 18.27 | 17.10 | 19.45 | — |
| — | — | 0.26 | — | +0.00 | 87.4% | 176 | 87.4% | -1.00 | 20.23 | 19.15 | 21.30 | — |
| — | — | 0.54 | — | +0.00 | 87.0% | 177 | 87.0% | -1.00 | 21.20 | 20.30 | 22.10 | — |
| — | — | 0.02 | — | +0.00 | 84.0% | 180 | 84.0% | -1.00 | 24.38 | 23.60 | 25.15 | — |
| — | — | 0.01 | — | +0.00 | 77.7% | 185 | 77.7% | -1.00 | 29.55 | 28.80 | 30.30 | — |
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.