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 | |
| — | 29.25 | 32.50 | 30.88 | +0.97 | 61.6% | 123 | 61.6% | -0.03 | 0.17 | 0.14 | 0.21 | — |
| — | 27.80 | 30.30 | 29.05 | +0.97 | 59.9% | 125 | 59.9% | -0.03 | 0.23 | 0.21 | 0.24 | — |
| — | 25.40 | 28.45 | 26.93 | +0.96 | 58.3% | 127 | 58.3% | -0.04 | 0.28 | 0.25 | 0.30 | — |
| — | 24.05 | 25.95 | 25.00 | +0.95 | 56.7% | 129 | 56.7% | -0.05 | 0.48 | 0.33 | 0.64 | — |
| — | 21.95 | 24.60 | 23.27 | +0.94 | 55.1% | 131 | 55.1% | -0.06 | 0.45 | 0.41 | 0.48 | — |
| — | 19.70 | 21.45 | 20.57 | +0.92 | 52.9% | 134 | 52.9% | -0.08 | 0.73 | 0.58 | 0.89 | — |
| — | 16.75 | 19.25 | 18.00 | +0.90 | 51.6% | 136 | 51.6% | -0.10 | 0.78 | 0.71 | 0.84 | — |
| — | 16.80 | 18.90 | 17.85 | +0.89 | 50.9% | 137 | 50.9% | -0.11 | 0.72 | 0.58 | 0.86 | — |
| — | 15.00 | 16.40 | 15.70 | +0.87 | 49.7% | 139 | 49.7% | -0.13 | 1.16 | 1.00 | 1.31 | — |
| — | 14.80 | 15.45 | 15.12 | +0.85 | 49.1% | 140 | 49.1% | -0.15 | 1.17 | 1.13 | 1.20 | — |
| — | 13.35 | 15.30 | 14.32 | +0.84 | 48.5% | 141 | 48.5% | -0.16 | 1.30 | 1.26 | 1.34 | — |
| — | 12.70 | 14.35 | 13.53 | +0.82 | 48.0% | 142 | 48.0% | -0.18 | 1.58 | 1.42 | 1.75 | — |
| — | 11.45 | 13.75 | 12.60 | +0.80 | 47.6% | 143 | 47.6% | -0.20 | 1.77 | 1.60 | 1.94 | — |
| — | 11.30 | 12.70 | 12.00 | +0.78 | 47.1% | 144 | 47.1% | -0.22 | 1.86 | 1.79 | 1.93 | — |
| — | 10.35 | 11.75 | 11.05 | +0.76 | 46.7% | 145 | 46.7% | -0.24 | 2.20 | 2.01 | 2.39 | — |
| — | 9.85 | 10.60 | 10.22 | +0.74 | 46.4% | 146 | 46.4% | -0.26 | 2.32 | 2.27 | 2.37 | — |
| — | 9.05 | 9.80 | 9.43 | +0.72 | 46.1% | 147 | 46.1% | -0.29 | 2.88 | 2.55 | 3.20 | — |
| — | 8.30 | 9.10 | 8.70 | +0.69 | 45.9% | 148 | 45.9% | -0.31 | 2.92 | 2.85 | 2.98 | — |
| — | 7.85 | 8.75 | 8.30 | +0.66 | 45.7% | 149 | 45.7% | -0.34 | 3.07 | 2.84 | 3.30 | — |
| — | 7.35 | 7.75 | 7.55 | +0.64 | 45.5% | 150 | 45.5% | -0.36 | 3.62 | 3.55 | 3.70 | — |
| — | 6.70 | 7.35 | 7.03 | +0.61 | 45.4% | 151 | 45.4% | -0.39 | 4.03 | 3.95 | 4.10 | — |
| — | 6.15 | 6.70 | 6.42 | +0.58 | 45.3% | 152 | — | — | 4.47 | 4.40 | 4.55 | — |
| — | 5.90 | 6.35 | 6.12 | — | — | 152.5 | 45.3% | -0.44 | 4.70 | 4.60 | 4.80 | — |
| — | 5.75 | 6.10 | 5.92 | — | — | 153 | 45.3% | -0.45 | 4.95 | 4.85 | 5.05 | — |
| — | 5.30 | 5.60 | 5.45 | +0.52 | 45.2% | 154 | 45.2% | -0.48 | 5.45 | 5.35 | 5.55 | — |
| — | 5.00 | 5.05 | 5.03 | +0.49 | 45.1% | 155 | — | — | 6.05 | 5.80 | 6.30 | — |
| — | 4.50 | 4.65 | 4.58 | +0.46 | 45.2% | 156 | 45.2% | -0.54 | 6.70 | 6.40 | 7.00 | — |
| — | 4.05 | 4.20 | 4.12 | +0.43 | 45.3% | 157 | — | — | 7.22 | 7.05 | 7.40 | — |
| — | 3.85 | 4.05 | 3.95 | — | — | 157.5 | — | — | 7.53 | 7.15 | 7.90 | — |
| — | 3.70 | 3.85 | 3.77 | — | — | 158 | — | — | 7.92 | 7.60 | 8.25 | — |
| — | 3.35 | 3.50 | 3.42 | +0.38 | 45.5% | 159 | — | — | 8.62 | 8.30 | 8.95 | — |
| — | 3.10 | 3.20 | 3.15 | — | — | 160 | — | — | 9.30 | 9.00 | 9.60 | — |
| — | 2.77 | 2.89 | 2.83 | — | — | 161 | — | — | 9.88 | 9.60 | 10.15 | — |
| — | 2.20 | 2.80 | 2.50 | — | — | 162 | — | — | 10.57 | 10.25 | 10.90 | — |
| — | 2.28 | 2.40 | 2.34 | — | — | 163 | — | — | 11.43 | 11.05 | 11.80 | — |
| — | 1.74 | 2.36 | 2.05 | — | — | 164 | 46.7% | -0.74 | 12.20 | 12.00 | 12.40 | — |
| — | 1.68 | 2.05 | 1.86 | +0.24 | 47.0% | 165 | 47.0% | -0.76 | 12.72 | 11.80 | 13.65 | — |
| — | 1.40 | 2.00 | 1.70 | +0.22 | 47.4% | 166 | 47.4% | -0.78 | 13.65 | 13.00 | 14.30 | — |
| — | 1.58 | 1.85 | 1.72 | +0.21 | 47.8% | 167 | 47.8% | -0.80 | 14.72 | 13.60 | 15.85 | — |
| — | — | — | — | +0.20 | 48.0% | 167.5 | 48.0% | -0.80 | — | — | — | — |
| — | 1.44 | 1.71 | 1.57 | +0.19 | 48.2% | 168 | 48.2% | -0.81 | 15.70 | 14.75 | 16.65 | — |
| — | 1.33 | 1.58 | 1.46 | +0.18 | 48.6% | 169 | 48.6% | -0.83 | 16.57 | 15.70 | 17.45 | — |
| — | 1.21 | 1.33 | 1.27 | +0.17 | 49.1% | 170 | 49.1% | -0.84 | 17.55 | 16.75 | 18.35 | — |
| — | — | — | — | +0.15 | 49.6% | 171 | 49.6% | -0.85 | — | — | — | — |
| — | — | — | — | +0.14 | 50.0% | 172 | 50.0% | -0.86 | — | — | — | — |
| — | — | — | — | +0.13 | 50.5% | 173 | 50.5% | -0.87 | — | — | — | — |
| — | — | — | — | +0.12 | 51.0% | 174 | 51.0% | -0.88 | — | — | — | — |
| — | — | — | — | +0.11 | 52.0% | 176 | 52.0% | -0.90 | — | — | — | — |
| — | — | — | — | +0.09 | 52.8% | 177.5 | 52.8% | -0.91 | — | — | — | — |
| — | — | — | — | +0.08 | 53.5% | 179 | 53.5% | -0.92 | — | — | — | — |
| — | — | — | — | +0.07 | 54.6% | 181 | 54.6% | -0.93 | — | — | — | — |
| — | — | — | — | +0.07 | 55.1% | 182 | 55.1% | -0.94 | — | — | — | — |
| — | — | — | — | +0.06 | 56.1% | 184 | 56.1% | -0.95 | — | — | — | — |
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.