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 | |
| — | 30.25 | 31.85 | 31.05 | +0.99 | 73.2% | 123 | 73.2% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 28.15 | 29.90 | 29.02 | +0.98 | 70.6% | 125 | 70.6% | -0.02 | 0.09 | 0.06 | 0.11 | — |
| — | 26.20 | 27.80 | 27.00 | — | — | 127 | — | — | 0.10 | 0.07 | 0.12 | — |
| — | 24.20 | 25.70 | 24.95 | — | — | 129 | 65.7% | -0.02 | 0.12 | 0.11 | 0.13 | — |
| — | 22.35 | 23.95 | 23.15 | +0.97 | 63.5% | 131 | 63.5% | -0.03 | 0.16 | 0.12 | 0.20 | — |
| — | 19.35 | 20.40 | 19.88 | +0.96 | 60.5% | 134 | 60.5% | -0.04 | 0.26 | 0.23 | 0.28 | — |
| — | 17.50 | 18.95 | 18.23 | +0.94 | 58.7% | 136 | 58.7% | -0.06 | 0.34 | 0.31 | 0.37 | — |
| — | 16.30 | 18.15 | 17.23 | +0.93 | 57.8% | 137 | 57.8% | -0.07 | 0.39 | 0.36 | 0.41 | — |
| — | 14.80 | 16.00 | 15.40 | +0.91 | 56.2% | 139 | 56.2% | -0.09 | 0.51 | 0.48 | 0.53 | — |
| — | 14.10 | 14.80 | 14.45 | +0.90 | 55.5% | 140 | 55.5% | -0.10 | 0.58 | 0.56 | 0.60 | — |
| — | 12.75 | 13.85 | 13.30 | +0.89 | 54.7% | 141 | 54.7% | -0.11 | 0.59 | 0.49 | 0.69 | — |
| — | 12.05 | 13.00 | 12.53 | +0.87 | 53.9% | 142 | 53.9% | -0.13 | 0.86 | 0.74 | 0.99 | — |
| — | 10.95 | 12.00 | 11.47 | +0.85 | 53.0% | 143 | 53.0% | -0.15 | 0.79 | 0.67 | 0.90 | — |
| — | 10.50 | 11.10 | 10.80 | +0.83 | 52.0% | 144 | 52.0% | -0.17 | 0.92 | 0.79 | 1.04 | — |
| — | 9.45 | 10.50 | 9.97 | +0.81 | 51.0% | 145 | 51.0% | -0.19 | 1.15 | 1.10 | 1.20 | — |
| — | 8.70 | 9.70 | 9.20 | +0.79 | 50.1% | 146 | 50.1% | -0.21 | 1.26 | 1.19 | 1.33 | — |
| — | 7.90 | 8.90 | 8.40 | +0.76 | 49.1% | 147 | 49.1% | -0.24 | 1.51 | 1.48 | 1.55 | 160 |
| 50 | 7.35 | 7.80 | 7.58 | +0.74 | 48.3% | 148 | 48.3% | -0.26 | 1.70 | 1.64 | 1.76 | 211 |
| — | 6.45 | 7.05 | 6.75 | +0.70 | 47.6% | 149 | 47.6% | -0.30 | 1.96 | 1.90 | 2.01 | — |
| — | 5.15 | 6.30 | 5.72 | +0.67 | 46.9% | 150 | 46.9% | -0.33 | 2.27 | 2.24 | 2.30 | — |
| — | 5.15 | 5.65 | 5.40 | +0.63 | 46.3% | 151 | 46.3% | -0.37 | 2.58 | 2.51 | 2.65 | — |
| — | 4.80 | 5.10 | 4.95 | +0.60 | 45.8% | 152 | 45.8% | -0.41 | 3.00 | 2.95 | 3.05 | — |
| — | 4.20 | 4.70 | 4.45 | +0.57 | 45.6% | 152.5 | 45.6% | -0.43 | 3.23 | 3.10 | 3.35 | — |
| — | 4.00 | 4.55 | 4.28 | +0.55 | 45.4% | 153 | 45.4% | -0.45 | 3.38 | 3.30 | 3.45 | — |
| — | 3.75 | 3.85 | 3.80 | +0.51 | 45.0% | 154 | 45.0% | -0.49 | 3.88 | 3.80 | 3.95 | — |
| — | 3.25 | 3.40 | 3.33 | +0.47 | 44.5% | 155 | 44.5% | -0.53 | 4.35 | 4.25 | 4.45 | — |
| — | 2.82 | 2.93 | 2.88 | +0.43 | 44.4% | 156 | 44.4% | -0.57 | 5.17 | 4.80 | 5.55 | — |
| — | 2.43 | 2.56 | 2.50 | +0.39 | 44.3% | 157 | 44.3% | -0.61 | 5.58 | 5.45 | 5.70 | — |
| — | 2.27 | 2.37 | 2.32 | +0.37 | 44.4% | 157.5 | 44.4% | -0.63 | 5.92 | 5.75 | 6.10 | — |
| — | 2.11 | 2.20 | 2.15 | +0.35 | 44.4% | 158 | 44.4% | -0.65 | 6.33 | 6.10 | 6.55 | — |
| — | 1.85 | 1.93 | 1.89 | +0.31 | 44.7% | 159 | 44.7% | -0.69 | 7.03 | 6.80 | 7.25 | — |
| — | 1.59 | 1.65 | 1.62 | +0.28 | 45.0% | 160 | 45.0% | -0.72 | 7.83 | 7.55 | 8.10 | — |
| — | 1.35 | 1.45 | 1.40 | +0.25 | 45.4% | 161 | 45.4% | -0.75 | 8.53 | 8.35 | 8.70 | — |
| — | 1.18 | 1.55 | 1.36 | +0.22 | 45.9% | 162 | 45.9% | -0.78 | 9.43 | 9.15 | 9.70 | — |
| — | 0.89 | 1.24 | 1.06 | +0.21 | 46.1% | 162.5 | 46.1% | -0.80 | 9.75 | 9.35 | 10.15 | — |
| — | 1.05 | 1.26 | 1.16 | +0.20 | 46.4% | 163 | 46.4% | -0.81 | 10.28 | 10.00 | 10.55 | — |
| — | 0.90 | 1.06 | 0.98 | +0.17 | 47.0% | 164 | 47.0% | -0.83 | 11.12 | 10.85 | 11.40 | — |
| — | 0.80 | 0.84 | 0.82 | +0.15 | 47.6% | 165 | 47.6% | -0.85 | 12.10 | 11.75 | 12.45 | — |
| — | 0.68 | 0.94 | 0.81 | +0.14 | 48.3% | 166 | 48.3% | -0.87 | 13.25 | 12.50 | 14.00 | — |
| — | 0.38 | 0.67 | 0.53 | +0.12 | 49.1% | 167 | 49.1% | -0.88 | 14.07 | 13.55 | 14.60 | — |
| — | 0.57 | 0.65 | 0.61 | +0.12 | 49.5% | 167.5 | 49.5% | -0.89 | 14.68 | 13.95 | 15.40 | — |
| — | 0.54 | 0.60 | 0.57 | +0.11 | 49.9% | 168 | 49.9% | -0.89 | 14.62 | 13.80 | 15.45 | — |
| — | 0.48 | 0.70 | 0.59 | +0.10 | 50.7% | 169 | 50.7% | -0.90 | 15.70 | 15.40 | 16.00 | — |
| — | 0.43 | 0.50 | 0.47 | +0.09 | 51.6% | 170 | 51.6% | -0.92 | 16.80 | 15.95 | 17.65 | — |
| — | 0.39 | 0.45 | 0.42 | +0.08 | 52.5% | 171 | 52.5% | -0.92 | 17.52 | 16.55 | 18.50 | — |
| — | 0.32 | 0.56 | 0.44 | +0.07 | 53.4% | 172 | 53.4% | -0.93 | 18.32 | 17.25 | 19.40 | — |
| — | 0.28 | 0.35 | 0.32 | +0.07 | 54.3% | 173 | 54.3% | -0.94 | 19.32 | 18.05 | 20.60 | — |
| — | 0.26 | 0.31 | 0.28 | +0.06 | 55.3% | 174 | 55.3% | -0.95 | 20.05 | 18.75 | 21.35 | — |
| — | 0.20 | 0.27 | 0.23 | +0.05 | 57.3% | 176 | 57.3% | -0.95 | 22.02 | 20.45 | 23.60 | — |
| — | 0.19 | 0.23 | 0.21 | +0.04 | 58.8% | 177.5 | 58.8% | -0.96 | 23.65 | 22.20 | 25.10 | — |
| — | 0.17 | 0.20 | 0.18 | +0.04 | 60.3% | 179 | 60.3% | -0.97 | 25.00 | 23.40 | 26.60 | — |
| — | — | 0.19 | — | +0.03 | 62.4% | 181 | 62.4% | -0.97 | 27.02 | 25.65 | 28.40 | — |
| — | — | 0.18 | — | +0.03 | 63.4% | 182 | 63.4% | -0.97 | 27.80 | 26.65 | 28.95 | — |
| — | 0.11 | 0.31 | 0.21 | +0.03 | 65.5% | 184 | 65.5% | -0.98 | 29.73 | 28.60 | 30.85 | — |
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.