Spot 153.90
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.15 | 32.45 | 31.30 | +0.95 | 52.7% | 123 | 52.7% | -0.05 | 0.51 | 0.49 | 0.53 | — |
| — | 28.90 | 30.20 | 29.55 | +0.94 | 51.8% | 125 | 51.8% | -0.06 | 0.64 | 0.61 | 0.66 | — |
| — | 27.05 | 28.30 | 27.68 | +0.93 | 51.0% | 127 | 51.0% | -0.07 | 0.77 | 0.74 | 0.79 | — |
| — | 25.25 | 26.90 | 26.07 | +0.91 | 50.3% | 129 | 50.3% | -0.09 | 0.94 | 0.90 | 0.97 | — |
| — | 23.35 | 24.70 | 24.02 | +0.90 | 49.7% | 131 | 49.7% | -0.10 | 1.12 | 1.10 | 1.14 | — |
| — | 20.95 | 22.20 | 21.57 | +0.87 | 48.9% | 134 | 48.9% | -0.13 | 1.51 | 1.47 | 1.55 | — |
| — | 19.15 | 20.15 | 19.65 | +0.84 | 48.5% | 136 | 48.5% | -0.16 | 1.81 | 1.75 | 1.87 | — |
| — | 18.50 | 20.35 | 19.43 | +0.83 | 48.3% | 137 | 48.3% | -0.17 | 1.96 | 1.91 | 2.00 | — |
| — | 16.85 | 17.95 | 17.40 | +0.80 | 47.9% | 139 | 47.9% | -0.20 | 2.36 | 2.31 | 2.41 | — |
| — | 16.40 | 17.05 | 16.73 | +0.79 | 47.7% | 140 | 47.7% | -0.21 | 2.60 | 2.57 | 2.62 | — |
| — | 15.25 | 16.20 | 15.72 | +0.77 | 47.5% | 141 | 47.5% | -0.23 | 2.83 | 2.76 | 2.89 | — |
| — | 14.45 | 16.00 | 15.22 | +0.76 | 47.3% | 142 | 47.3% | -0.24 | 3.08 | 3.00 | 3.15 | — |
| — | 13.65 | 15.15 | 14.40 | +0.74 | 47.1% | 143 | 47.1% | -0.26 | 3.35 | 3.25 | 3.45 | — |
| — | 13.20 | 14.00 | 13.60 | +0.72 | 46.9% | 144 | 46.9% | -0.28 | 3.67 | 3.60 | 3.75 | — |
| — | 13.00 | 13.50 | 13.25 | +0.71 | 46.8% | 145 | 46.8% | -0.29 | 3.95 | 3.90 | 4.00 | — |
| — | 11.20 | 13.60 | 12.40 | +0.69 | 46.7% | 146 | 46.7% | -0.31 | 4.33 | 4.25 | 4.40 | — |
| — | 10.95 | 12.45 | 11.70 | +0.67 | 46.6% | 147 | 46.6% | -0.33 | 4.70 | 4.60 | 4.80 | — |
| — | 10.85 | 11.40 | 11.12 | +0.65 | 46.5% | 148 | 46.5% | -0.35 | 5.08 | 5.00 | 5.15 | — |
| — | 9.75 | 10.70 | 10.22 | +0.63 | 46.2% | 149 | 46.2% | -0.37 | 5.50 | 5.40 | 5.60 | — |
| — | 9.75 | 10.20 | 9.97 | +0.61 | 46.8% | 150 | 46.8% | -0.39 | 5.88 | 5.80 | 5.95 | — |
| — | 9.30 | 9.65 | 9.47 | +0.59 | 46.7% | 151 | 46.7% | -0.41 | 6.35 | 6.25 | 6.45 | — |
| — | 8.65 | 9.10 | 8.88 | +0.57 | 46.5% | 152 | 46.5% | -0.43 | 6.83 | 6.70 | 6.95 | — |
| — | 8.20 | 8.55 | 8.38 | +0.55 | 46.3% | 153 | 46.3% | -0.45 | 7.33 | 7.20 | 7.45 | — |
| — | 7.75 | 8.10 | 7.92 | +0.53 | 46.7% | 154 | 46.7% | -0.47 | 7.85 | 7.75 | 7.95 | — |
| — | 7.50 | 7.65 | 7.58 | +0.51 | 46.6% | 155 | 46.6% | -0.49 | 8.32 | 8.25 | 8.40 | — |
| — | 6.95 | 7.20 | 7.08 | +0.49 | 46.6% | 156 | 46.6% | -0.51 | 8.93 | 8.80 | 9.05 | — |
| — | 6.55 | 6.75 | 6.65 | +0.47 | 46.6% | 157 | 46.6% | -0.53 | 9.60 | 9.35 | 9.85 | — |
| — | 6.15 | 6.35 | 6.25 | +0.45 | 46.8% | 158 | 46.8% | -0.55 | 10.15 | 10.00 | 10.30 | — |
| — | 5.75 | 6.00 | 5.88 | — | — | 159 | 46.8% | -0.57 | 10.82 | 10.60 | 11.05 | — |
| — | 5.50 | 5.65 | 5.58 | +0.42 | 46.9% | 160 | 46.9% | -0.59 | 11.45 | 11.25 | 11.65 | — |
| — | 5.15 | 5.30 | 5.22 | +0.40 | 47.0% | 161 | 47.0% | -0.61 | 12.15 | 11.90 | 12.40 | — |
| — | 4.80 | 4.95 | 4.88 | +0.38 | 47.1% | 162 | 47.1% | -0.62 | 12.88 | 12.60 | 13.15 | — |
| — | 4.50 | 4.70 | 4.60 | +0.36 | 47.2% | 163 | 47.2% | -0.64 | 13.55 | 13.30 | 13.80 | — |
| — | 4.20 | 4.40 | 4.30 | +0.35 | 47.3% | 164 | 47.3% | -0.66 | 14.25 | 13.95 | 14.55 | — |
| — | 4.00 | 4.15 | 4.08 | +0.33 | 47.5% | 165 | 47.5% | -0.68 | 15.00 | 14.75 | 15.25 | — |
| — | 2.93 | 3.05 | 2.99 | +0.26 | 48.4% | 170 | 48.4% | -0.75 | 18.93 | 18.65 | 19.20 | — |
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.