Spot 153.08
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 03:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.80 | 33.05 | 31.93 | +1.00 | 134.6% | 121 | 134.6% | -0.00 | — | — | 0.01 | — |
| — | 28.70 | 31.25 | 29.98 | +1.00 | 132.3% | 123 | 132.3% | -0.00 | — | — | 2.13 | — |
| — | 26.80 | 29.05 | 27.93 | +1.00 | 129.7% | 125 | 129.7% | -0.00 | — | — | 0.04 | — |
| — | 24.80 | 26.90 | 25.85 | +1.00 | 126.6% | 127 | 126.6% | -0.00 | — | — | 0.04 | — |
| — | 22.80 | 25.25 | 24.02 | +1.00 | 122.8% | 129 | 122.8% | -0.00 | — | — | 0.06 | — |
| — | 20.85 | 22.80 | 21.82 | +0.99 | 118.4% | 131 | 118.4% | -0.01 | — | — | 0.04 | — |
| — | 18.30 | 21.25 | 19.77 | +0.99 | 113.3% | 133 | 113.3% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 17.85 | 20.25 | 19.05 | +0.99 | 110.3% | 134 | 110.3% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 15.85 | 18.25 | 17.05 | +0.99 | 103.6% | 136 | 103.6% | -0.01 | — | — | 0.04 | — |
| — | 14.85 | 17.25 | 16.05 | +0.99 | 99.8% | 137 | 99.8% | -0.01 | 0.07 | 0.03 | 0.10 | — |
| — | 14.10 | 16.05 | 15.07 | +0.98 | 95.9% | 138 | 95.9% | -0.02 | 0.05 | 0.02 | 0.08 | — |
| — | 9.90 | 12.35 | 11.12 | +0.97 | 80.0% | 142 | 80.0% | -0.03 | 0.17 | 0.01 | 0.33 | — |
| — | 8.85 | 10.85 | 9.85 | +0.96 | 76.8% | 143 | 76.8% | -0.04 | 0.12 | 0.10 | 0.13 | — |
| — | 8.85 | 9.80 | 9.32 | +0.95 | 74.2% | 144 | 74.2% | -0.05 | 0.15 | 0.14 | 0.16 | — |
| — | 8.15 | 8.40 | 8.28 | +0.93 | 72.1% | 145 | 72.1% | -0.07 | 0.20 | 0.18 | 0.21 | — |
| — | 6.00 | 8.45 | 7.22 | +0.90 | 70.5% | 146 | 70.5% | -0.10 | 0.27 | 0.24 | 0.29 | — |
| — | 6.25 | 6.70 | 6.47 | +0.87 | 69.1% | 147 | 69.1% | -0.13 | 0.33 | 0.29 | 0.37 | — |
| — | 5.25 | 5.90 | 5.58 | +0.84 | 66.9% | 148 | 66.9% | -0.16 | 0.44 | 0.41 | 0.47 | — |
| — | 3.90 | 5.65 | 4.78 | +0.80 | 63.9% | 149 | 63.9% | -0.20 | 0.58 | 0.56 | 0.61 | — |
| — | 3.80 | 4.05 | 3.92 | +0.74 | 61.4% | 150 | 61.4% | -0.26 | 0.78 | 0.75 | 0.81 | — |
| — | 3.00 | 3.30 | 3.15 | +0.67 | 60.1% | 151 | 60.1% | -0.33 | 1.03 | 0.99 | 1.08 | — |
| — | 2.40 | 2.60 | 2.50 | +0.60 | 58.9% | 152 | 58.9% | -0.40 | 1.35 | 1.29 | 1.41 | — |
| — | 2.03 | 2.31 | 2.17 | +0.56 | 58.4% | 152.5 | 58.4% | -0.44 | 1.54 | 1.46 | 1.63 | — |
| — | 1.84 | 2.05 | 1.95 | +0.51 | 57.9% | 153 | 57.9% | -0.49 | 1.77 | 1.69 | 1.85 | — |
| — | 1.40 | 1.50 | 1.45 | +0.43 | 57.0% | 154 | 57.0% | -0.57 | 2.19 | 1.59 | 2.80 | — |
| — | 0.99 | 1.08 | 1.03 | +0.34 | 56.8% | 155 | 56.8% | -0.66 | 2.94 | 2.62 | 3.25 | — |
| — | 0.72 | 0.79 | 0.76 | +0.27 | 57.1% | 156 | 57.1% | -0.73 | 3.65 | 3.30 | 4.00 | — |
| — | 0.50 | 0.55 | 0.53 | +0.20 | 57.2% | 157 | 57.2% | -0.80 | 4.55 | 4.25 | 4.85 | — |
| — | 0.40 | 0.44 | 0.42 | +0.18 | 57.2% | 157.5 | 57.2% | -0.82 | 4.92 | 4.10 | 5.75 | — |
| — | 0.34 | 0.37 | 0.35 | +0.15 | 57.1% | 158 | 57.1% | -0.85 | 5.33 | 4.85 | 5.80 | — |
| — | 0.22 | 0.27 | 0.24 | +0.10 | 57.1% | 159 | 57.1% | -0.90 | 6.42 | 5.45 | 7.40 | — |
| — | 0.14 | 0.18 | 0.16 | +0.08 | 57.5% | 160 | 57.5% | -0.93 | 7.38 | 6.85 | 7.90 | — |
| — | 0.10 | 0.13 | 0.12 | +0.05 | 58.7% | 161 | 58.7% | -0.95 | 7.88 | 7.40 | 8.35 | — |
| — | 0.06 | 0.09 | 0.07 | +0.04 | 60.5% | 162 | 60.5% | -0.96 | 9.22 | 8.70 | 9.75 | — |
| — | 0.03 | 0.29 | 0.16 | +0.03 | 61.7% | 162.5 | 61.7% | -0.97 | 9.68 | 8.50 | 10.85 | — |
| — | 0.03 | 0.09 | 0.06 | +0.03 | 63.0% | 163 | 63.0% | -0.97 | 9.82 | 9.35 | 10.30 | — |
| — | 0.02 | 0.08 | 0.05 | +0.03 | 65.9% | 164 | 65.9% | -0.98 | 11.28 | 10.20 | 12.35 | — |
| — | 0.02 | 0.08 | 0.05 | +0.02 | 69.1% | 165 | 69.1% | -0.98 | 11.93 | 11.45 | 12.40 | — |
| — | — | 0.06 | — | +0.02 | 72.4% | 166 | 72.4% | -0.98 | 13.18 | 12.00 | 14.35 | — |
| — | — | 0.32 | — | +0.02 | 75.4% | 167 | 75.4% | -0.99 | 14.22 | 13.10 | 15.35 | — |
| — | — | 1.55 | — | +0.01 | 76.8% | 167.5 | 76.8% | -0.99 | 14.57 | 13.30 | 15.85 | — |
| — | 0.01 | 0.48 | 0.24 | +0.01 | 78.1% | 168 | 78.1% | -0.99 | 15.30 | 14.55 | 16.05 | — |
| — | — | 0.23 | — | +0.01 | 80.7% | 169 | 80.7% | -0.99 | 16.35 | 15.25 | 17.45 | — |
| — | — | 0.06 | — | +0.01 | 86.8% | 171 | 86.8% | -0.99 | 18.30 | 17.25 | 19.35 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 90.1% | 172 | 90.1% | -0.99 | 19.57 | 18.15 | 21.00 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 93.0% | 173 | 93.0% | -0.99 | 20.32 | 19.00 | 21.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 96.6% | 175 | 96.6% | -1.00 | 22.18 | 21.00 | 23.35 | — |
| — | — | 0.04 | — | +0.00 | 97.4% | 177 | 97.4% | -1.00 | 24.32 | 23.30 | 25.35 | — |
| — | — | 0.04 | — | +0.00 | 97.1% | 178 | 97.1% | -1.00 | 25.18 | 24.00 | 26.35 | — |
| — | — | 0.02 | — | +0.00 | 95.9% | 180 | 95.9% | -1.00 | 27.32 | 26.30 | 28.35 | — |
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.